XLON:DEMG
XTRACKERS FTSE EMERGING COMPREHENSIVE Stock Price (Quote)
£0.115
+0 (+0%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £0.0900 | £0.139 | Thursday, 30th May 2024 DEMG.L stock ended at £0.115. During the day the stock fluctuated 0% from a day low at £0.115 to a day high of £0.115. |
90 days | £0.0900 | £0.139 | |
52 weeks | £0.0900 | £1.30 |
Historical XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF prices
Date | Open | High | Low | Close | Volume |
Oct 03, 2016 | £5.00 | £5.00 | £5.00 | £5.00 | 261 242 |
Sep 30, 2016 | £5.00 | £5.00 | £4.88 | £5.00 | 241 991 |
Sep 29, 2016 | £5.13 | £5.13 | £5.00 | £5.00 | 49 255 |
Sep 28, 2016 | £5.13 | £5.13 | £5.13 | £5.13 | 82 100 |
Sep 27, 2016 | £5.13 | £5.13 | £5.13 | £5.13 | 0 |
Sep 26, 2016 | £5.13 | £5.13 | £5.13 | £5.13 | 290 378 |
Sep 23, 2016 | £5.13 | £5.13 | £5.13 | £5.13 | 64 486 |
Sep 22, 2016 | £5.25 | £5.25 | £5.13 | £5.13 | 258 193 |
Sep 21, 2016 | £5.25 | £5.25 | £5.25 | £5.25 | 190 821 |
Sep 20, 2016 | £5.25 | £5.25 | £5.25 | £5.25 | 244 307 |
Sep 19, 2016 | £5.25 | £5.25 | £5.13 | £5.25 | 262 232 |
Sep 16, 2016 | £5.50 | £5.50 | £5.25 | £5.25 | 253 211 |
Sep 15, 2016 | £5.38 | £5.50 | £5.38 | £5.50 | 246 736 |
Sep 14, 2016 | £5.38 | £5.38 | £5.38 | £5.38 | 0 |
Sep 13, 2016 | £5.50 | £5.50 | £5.38 | £5.38 | 6 133 |
Sep 12, 2016 | £5.75 | £5.75 | £5.50 | £5.50 | 358 516 |
Sep 09, 2016 | £5.75 | £5.75 | £5.75 | £5.75 | 659 274 |
Sep 08, 2016 | £5.63 | £5.75 | £5.50 | £5.75 | 888 050 |
Sep 07, 2016 | £5.63 | £5.63 | £5.63 | £5.63 | 297 191 |
Sep 06, 2016 | £5.63 | £5.63 | £5.63 | £5.63 | 141 583 |
Sep 05, 2016 | £5.63 | £5.63 | £5.63 | £5.63 | 147 851 |
Sep 02, 2016 | £5.63 | £5.63 | £5.25 | £5.63 | 187 527 |
Sep 01, 2016 | £5.63 | £5.63 | £5.63 | £5.63 | 60 000 |
Aug 31, 2016 | £5.63 | £5.63 | £5.63 | £5.63 | 26 009 |
Aug 30, 2016 | £5.13 | £5.63 | £5.13 | £5.63 | 240 926 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DEMG.L stock historical prices to predict future price movements?
Trend Analysis: Examine the DEMG.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DEMG.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.