Xtrackers IE Public Limited Company (XDPG.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742485080 | 9491 | 146 | 1.56 | 9460 | 9897 | 9018.5 | 879 |
| 1742398560 | 9345 | 4.15 | 0.04 | 9343 | 9751 | 8878.5 | 406 |
| 1742315280 | 9340.85 | 1.35 | 0.01 | 9439 | 9842 | 8968.5 | 2835 |
| 1742222280 | 9339.5 | -10.25 | -0.11 | 9340 | 9740 | 8873.5 | 774 |
| 1741969560 | 9349.75 | 85.5 | 0.92 | 9256 | 9649.5 | 8795 | 593 |
| 1741883340 | 9264.25 | -52.75 | -0.57 | 9294 | 9727.5 | 8818.5 | 120 |
| 1741793760 | 9317 | 5.25 | 0.06 | 9314 | 9778.5 | 8850.5 | 10151 |
| 1741704540 | 9311.75 | -118 | -1.25 | 9374 | 9775.5 | 8906.5 | 2699 |
| 1741624140 | 9429.75 | -148.65 | -1.55 | 9553 | 9993 | 9037 | 2865 |
| 1741364940 | 9578.4 | -52.35 | -0.54 | 9580 | 10007 | 9102 | 3509 |
| 1741278540 | 9630.75 | -40.75 | -0.42 | 9657 | 10089 | 9193 | 2701 |
| 1741189020 | 9671.5 | 71.9 | 0.75 | 9676 | 10086.5 | 9189.5 | 7 |
| 1741083780 | 9599.6 | -310.9 | -3.14 | 9761 | 10158 | 9227.5 | 778 |
| 1741016520 | 9910.5 | 116.75 | 1.19 | 9914 | 10339 | 9413.5 | 290 |
| 1740760080 | 9793.75 | -80.8 | -0.82 | 9772 | 10191.5 | 9282.5 | 32906 |
| 1740673980 | 9874.55 | -69.95 | -0.70 | 9951 | 10384 | 9456 | 1005 |
| 1740584040 | 9944.5 | 15.5 | 0.16 | 9942 | 10369.5 | 9450 | 191 |
| 1740498240 | 9929 | -24.6 | -0.25 | 9927 | 10353.5 | 9433.5 | 144 |
| 1740414420 | 9953.6 | -215.4 | -2.12 | 10045 | 10476.5 | 9504 | 223 |
| 1740152280 | 10169 | 21 | 0.21 | 10170 | 10606 | 9661.5 | 1292 |
| 1740068940 | 10148 | -42 | -0.41 | 10185 | 10622 | 9675.5 | 1304 |
| 1739982540 | 10190 | 34.55 | 0.34 | 10195 | 10633 | 9687 | 1046 |
| 1739895960 | 10155.45 | -16.55 | -0.16 | 10201 | 10635 | 9695 | 706 |
| 1739806500 | 10172 | -5.5 | -0.05 | 10174 | 10608.5 | 9665 | 1671 |
| 1739547420 | 10177.5 | 107.5 | 1.07 | 10180 | 10612 | 9671.5 | 1660 |
| 1739460900 | 10070 | -16 | -0.16 | 10067 | 10498 | 9565 | 301 |
| 1739378040 | 10086 | 34 | 0.34 | 10083 | 10517 | 9584 | 780 |
| 1739291220 | 10052 | 8 | 0.08 | 10044 | 10475.5 | 9542 | 3075 |
| 1739202480 | 10044 | -47.5 | -0.47 | 10042 | 10488.5 | 9537.5 | 5 |
| 1738937700 | 10091.5 | 2 | 0.02 | 10075 | 10541.5 | 9602.5 | 216 |
| 1738855980 | 10089.5 | 90.9 | 0.91 | 10085 | 10523.5 | 9588 | 219 |
| 1738772880 | 9998.6 | -6.4 | -0.06 | 9976 | 10406 | 9477.5 | 473 |
| 1738686480 | 10005 | 66 | 0.66 | 9952 | 10401.5 | 9460 | 999 |
| 1738596900 | 9939 | -186 | -1.84 | 9854 | 10282 | 9371 | 3331 |
| 1738337520 | 10125 | 47 | 0.47 | 10125 | 10557 | 9621.5 | 336 |
| 1738254840 | 10078 | 11 | 0.11 | 10073 | 10504 | 9569.5 | 2707 |
| 1738165140 | 10067 | 68 | 0.68 | 10090 | 10523 | 9589 | 846 |
| 1738078980 | 9999 | 34.75 | 0.35 | 9996 | 10424 | 9500.5 | 472 |
| 1737975300 | 9964.25 | -206.3 | -2.03 | 9962 | 10389.5 | 9468 | 7298 |
| 1737735960 | 10170.55 | 62.9 | 0.62 | 10153 | 10587 | 9645 | 470 |
| 1737649680 | 10107.65 | 118.65 | 1.19 | 10000 | 10523.5 | 9544.5 | 2419 |
| 1737563340 | 9989 | 0 | 0.00 | 9989 | 9989 | 9989 | 0 |
| 1737476940 | 9989 | -10 | -0.10 | 9979 | 10407.5 | 9482.5 | 564 |
| 1737390480 | 9999 | 51.15 | 0.51 | 9973 | 10429.5 | 9489 | 2304 |
| 1737131340 | 9947.85 | 74.85 | 0.76 | 9871 | 10297 | 9383.5 | 4081 |
| 1737044940 | 9873 | 177 | 1.83 | 9925 | 10351.5 | 9429.5 | 1942 |
| 1736955300 | 9696 | -27 | -0.28 | 9695 | 10161 | 9214.5 | 4422 |
| 1736869080 | 9723 | 107 | 1.11 | 9735 | 10143.5 | 9232.5 | 461 |
| 1736782500 | 9616 | -183.5 | -1.87 | 9614 | 10040 | 9127 | 1056 |
| 1736524020 | 9799.5 | -16.5 | -0.17 | 9796 | 10229 | 9289.5 | 271 |
| 1736439600 | 9816 | 20 | 0.20 | 9779 | 10200 | 9279.5 | 1384 |
| 1736353620 | 9796 | -71.9 | -0.73 | 9825 | 10244 | 9332.5 | 888 |
| 1736264400 | 9867.9 | -105.5 | -1.06 | 9908 | 10334 | 9419.5 | 4051 |
| 1736180880 | 9973.4 | 185.4 | 1.89 | 9863 | 10310.5 | 9372.5 | 1744 |
| 1735918500 | 9788 | -4 | -0.04 | 9763 | 10188.5 | 9280 | 427 |
| 1735832160 | 9792 | 32 | 0.33 | 9810 | 10244.5 | 9319.5 | 15 |
| 1735662660 | 9760 | 0 | 0.00 | 9760 | 9760 | 9760 | 0 |
| 1735576260 | 9760 | -231 | -2.31 | 9879 | 10303 | 9347 | 27 |
| 1735313700 | 9991 | 166.55 | 1.70 | 9949 | 10422.5 | 9468.5 | 13 |
| 1735057680 | 9824.45 | 0 | 0.00 | 9824.45 | 9824.45 | 9824.45 | 0 |
| 1734971280 | 9824.45 | 201.9 | 2.10 | 9889 | 10312 | 9399 | 23254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
