Xtrackers IE Public Limited Company (XDPG.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733931060 | 10017.5 | -31.15 | -0.31 | 10016 | 10454.5 | 9518 | 1162 |
| 1733848080 | 10048.65 | -39.5 | -0.39 | 10037 | 10469 | 9535.5 | 262 |
| 1733761860 | 10088.15 | 14.65 | 0.15 | 10105 | 10536 | 9602 | 1381 |
| 1733495700 | 10073.5 | -24.3 | -0.24 | 10074 | 10508.5 | 9571.5 | 11 |
| 1733416140 | 10097.8 | 51.8 | 0.52 | 10084 | 10516.5 | 9557.5 | 606 |
| 1733326500 | 10046 | 16.5 | 0.16 | 10043 | 10483.5 | 9546 | 687 |
| 1733239800 | 10029.5 | 15.5 | 0.15 | 10027 | 10458.5 | 9529.5 | 319 |
| 1733156940 | 10014 | 23 | 0.23 | 9988 | 10413 | 9492 | 627 |
| 1732897620 | 9991 | 33.5 | 0.34 | 9967 | 10398 | 9471.5 | 108 |
| 1732808160 | 9957.5 | -22.5 | -0.23 | 9957 | 10385 | 9460 | 699 |
| 1732721820 | 9980 | 36 | 0.36 | 9982 | 10404.5 | 9482.5 | 1097 |
| 1732638480 | 9944 | 12.5 | 0.13 | 9917 | 10339.5 | 9421 | 1533 |
| 1732548840 | 9931.5 | 68 | 0.69 | 9930 | 10357 | 9438 | 804 |
| 1732289460 | 9863.5 | 100.5 | 1.03 | 9863 | 10288.5 | 9371.5 | 636 |
| 1732203480 | 9763 | 46.75 | 0.48 | 9767 | 10199.5 | 9295.5 | 163 |
| 1732120140 | 9716.25 | 4 | 0.04 | 9819 | 10240.5 | 9332.5 | 353 |
| 1732033620 | 9712.25 | -24.5 | -0.25 | 9777 | 10199 | 9292.5 | 2426 |
| 1731947580 | 9736.75 | -19.25 | -0.20 | 9732 | 10151 | 9248.5 | 2734 |
| 1731688080 | 9756 | -151 | -1.52 | 9853 | 10233.5 | 9340 | 2720 |
| 1731598260 | 9907 | 17.5 | 0.18 | 9919 | 10352.5 | 9423.5 | 878 |
| 1731511920 | 9889.5 | -53.7 | -0.54 | 9890 | 10320.5 | 9396 | 402 |
| 1731428820 | 9943.2 | -6 | -0.06 | 9947 | 10361 | 9446.5 | 443 |
| 1731342540 | 9949.2 | 40.2 | 0.41 | 9928 | 10383 | 9446 | 1744 |
| 1731083160 | 9909 | 41 | 0.42 | 9905 | 10329 | 9413 | 528 |
| 1730993820 | 9868 | 330 | 3.46 | 9831 | 10250 | 9342 | 570 |
| 1730910480 | 9538 | 0 | 0.00 | 9538 | 9538 | 9538 | 0 |
| 1730824080 | 9538 | 43.3 | 0.46 | 9470 | 9873 | 8999.5 | 703 |
| 1730737740 | 9494.7 | 31.2 | 0.33 | 9490 | 9899.5 | 9017 | 860 |
| 1730475300 | 9463.5 | -104 | -1.09 | 9470 | 9870.5 | 8993 | 33 |
| 1730388900 | 9567.5 | -112.5 | -1.16 | 9567 | 9976 | 9092 | 2773 |
| 1730305440 | 9680 | 25 | 0.26 | 9686 | 10102.5 | 9202.5 | 219 |
| 1730193840 | 9655 | -14.7 | -0.15 | 9656 | 10069.5 | 9174 | 3728 |
| 1730132940 | 9669.7 | -34.3 | -0.35 | 9675 | 10091.5 | 9191.5 | 2116 |
| 1729869960 | 9704 | 72.25 | 0.75 | 9630 | 10041.5 | 9148 | 4760 |
| 1729783680 | 9631.75 | -57.25 | -0.59 | 9629 | 10042 | 9148.5 | 1357 |
| 1729697340 | 9689 | 28.3 | 0.29 | 9687 | 10103 | 9205.5 | 1371 |
| 1729610340 | 9660.7 | -53.1 | -0.55 | 9676 | 10092 | 9262 | 1456 |
| 1729524420 | 9713.8 | 27.3 | 0.28 | 9708 | 10125.5 | 9226.5 | 4312 |
| 1729262100 | 9686.5 | -16.5 | -0.17 | 9689 | 10102.5 | 9204 | 588 |
| 1729178580 | 9703 | 55 | 0.57 | 9693 | 10162 | 9211.5 | 2959 |
| 1729092540 | 9648 | -67.3 | -0.69 | 9645 | 10056 | 9164.5 | 4147 |
| 1729006140 | 9715.3 | 23.1 | 0.24 | 9717 | 10130.5 | 9229.5 | 639 |
| 1728919680 | 9692.2 | 118.2 | 1.23 | 9651 | 10042.5 | 9151.5 | 2789 |
| 1728657480 | 9574 | -4.25 | -0.04 | 9573 | 9983.5 | 9098 | 1323 |
| 1728574140 | 9578.25 | 75.75 | 0.80 | 9588 | 9999 | 9109.5 | 1591 |
| 1728484740 | 9502.5 | 9.5 | 0.10 | 9502 | 9928 | 9128.5 | 3635 |
| 1728401340 | 9493 | -39.5 | -0.41 | 9433 | 9835 | 8963 | 718 |
| 1728311580 | 9532.5 | 28 | 0.29 | 9511 | 9940 | 9047 | 1650 |
| 1728053040 | 9504.5 | 66.5 | 0.70 | 9435 | 9869.5 | 8963.5 | 444 |
| 1727966700 | 9438 | 5.3 | 0.06 | 9439 | 9842 | 8968 | 1332 |
| 1727882940 | 9432.7 | -101.3 | -1.06 | 9430 | 9832 | 8958.5 | 1860 |
| 1727793720 | 9534 | 45.2 | 0.48 | 9533 | 9940 | 9059 | 428 |
| 1727710080 | 9488.8 | -44.2 | -0.46 | 9488 | 9897 | 8988.5 | 2987 |
| 1727447580 | 9533 | 7 | 0.07 | 9502 | 9910.5 | 9028 | 146 |
| 1727364240 | 9526 | 30.75 | 0.32 | 9543 | 9955 | 9072 | 3977 |
| 1727277960 | 9495.25 | 53.25 | 0.56 | 9466 | 9873 | 8996.5 | 654 |
| 1727191740 | 9442 | -12.5 | -0.13 | 9480 | 9890 | 9012 | 760 |
| 1727102220 | 9454.5 | 10 | 0.11 | 9452 | 9858 | 8984.5 | 718 |
| 1726843740 | 9444.5 | 34 | 0.36 | 9444 | 9848.5 | 8973 | 7 |
| 1726756740 | 9410.5 | 67.5 | 0.72 | 9377 | 9472 | 9033.5 | 2162 |
| 1726669920 | 9343 | -16.75 | -0.18 | 9363 | 9742.5 | 8879.5 | 385 |
| 1726586700 | 9359.75 | 38.9 | 0.42 | 9328 | 9729.5 | 8867.5 | 164 |
| 1726498920 | 9320.85 | 54.35 | 0.59 | 9308 | 9702 | 8843 | 277 |
| 1726238280 | 9266.5 | 61.5 | 0.67 | 9266 | 9664.5 | 8804 | 7 |
| 1726151880 | 9205 | 134 | 1.48 | 9207 | 9623 | 8751 | 1324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
