Xtrackers IE Public Limited Company (XMMS.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 |
|---|---|---|---|---|---|---|---|
| 1734971280 | 4537.25 | 18.5 | 0.41 | 4528.5 | 4543 | 4524.25 | 0 |
| 1734712200 | 4518.75 | -5.75 | -0.13 | 4508.75 | 4524 | 4483 | 0 |
| 1734622440 | 4524.5 | -17.5 | -0.39 | 4502.5 | 4524.5 | 4487.75 | 0 |
| 1734536340 | 4542 | 6.25 | 0.14 | 4560.25 | 4560.5 | 4536.75 | 0 |
| 1734449880 | 4535.75 | -28 | -0.61 | 4533.25 | 4541.75 | 4515.5 | 0 |
| 1734366420 | 4563.75 | -36.75 | -0.80 | 4593 | 4598 | 4559.5 | 0 |
| 1734104460 | 4600.5 | 13.5 | 0.29 | 4602.5 | 4612 | 4596.75 | 0 |
| 1734020880 | 4587 | 10.25 | 0.22 | 4607.5 | 4620 | 4572 | 0 |
| 1733931060 | 4576.75 | 2.75 | 0.06 | 4566.5 | 4586.5 | 4557.5 | 0 |
| 1733848080 | 4574 | -73 | -1.57 | 4578 | 4591 | 4568.75 | 0 |
| 1733761860 | 4647 | 93.25 | 2.05 | 4599.25 | 4663.75 | 4592.5 | 0 |
| 1733495700 | 4553.75 | 2.5 | 0.05 | 4556.75 | 4564.75 | 4542.5 | 0 |
| 1733416140 | 4551.25 | 18.5 | 0.41 | 4535 | 4554 | 4521.75 | 0 |
| 1733326500 | 4532.75 | 0.25 | 0.01 | 4550 | 4566.75 | 4523 | 0 |
| 1733239800 | 4532.5 | 11 | 0.24 | 4549.25 | 4561.75 | 4505.25 | 0 |
| 1733156940 | 4521.5 | 32.5 | 0.72 | 4492 | 4527.75 | 4486.75 | 0 |
| 1732897620 | 4489 | 24 | 0.54 | 4443 | 4489 | 4443 | 0 |
| 1732808160 | 4465 | -21 | -0.47 | 4475.25 | 4479.5 | 4465 | 0 |
| 1732721820 | 4486 | -50.5 | -1.11 | 4552.25 | 4562.75 | 4486 | 0 |
| 1732638480 | 4536.5 | -15.25 | -0.34 | 4529 | 4544.5 | 4526.75 | 0 |
| 1732548840 | 4551.75 | -2.5 | -0.05 | 4555 | 4563 | 4546.75 | 0 |
| 1732289460 | 4554.25 | 32.25 | 0.71 | 4537.75 | 4564 | 4531 | 0 |
| 1732203480 | 4522 | 13.75 | 0.30 | 4503.75 | 4522 | 4493 | 0 |
| 1732120140 | 4508.25 | -24 | -0.53 | 4525.25 | 4538.25 | 4503.75 | 0 |
| 1732033620 | 4532.25 | 1.25 | 0.03 | 4546.5 | 4550.75 | 4518 | 0 |
| 1731947580 | 4531 | 34 | 0.76 | 4515.75 | 4531 | 4507.25 | 0 |
| 1731688080 | 4497 | 10.25 | 0.23 | 4492.5 | 4597.25 | 4486.75 | 0 |
| 1731598260 | 4486.75 | -7 | -0.16 | 4486.25 | 4512.25 | 4477.5 | 0 |
| 1731511920 | 4493.75 | -8.75 | -0.19 | 4515 | 4543 | 4489.25 | 0 |
| 1731428820 | 4502.5 | -50.5 | -1.11 | 4504.5 | 4518.25 | 4483 | 0 |
| 1731342540 | 4553 | -10.75 | -0.24 | 4578.75 | 4589.25 | 4548.75 | 0 |
| 1731083160 | 4563.75 | -82 | -1.77 | 4632.5 | 4638.25 | 4558.5 | 0 |
| 1730993820 | 4645.75 | 41.5 | 0.90 | 4625 | 4655.5 | 4624.25 | 0 |
| 1730910480 | 4604.25 | 0 | 0.00 | 4604.25 | 4604.25 | 4604.25 | 0 |
| 1730824080 | 4604.25 | 16.25 | 0.35 | 4609.5 | 4617.75 | 4590.25 | 0 |
| 1730737740 | 4588 | 23.5 | 0.51 | 4555.25 | 4592.5 | 4555.25 | 0 |
| 1730475300 | 4564.5 | 20.75 | 0.46 | 4575.75 | 4580 | 4556.5 | 0 |
| 1730388900 | 4543.75 | 0 | 0.00 | 4519.25 | 4548.25 | 4514.75 | 0 |
| 1730305440 | 4543.75 | -53.25 | -1.16 | 4557.5 | 4566.5 | 4541.25 | 0 |
| 1730193840 | 4597 | -15.75 | -0.34 | 4590.5 | 4627.75 | 4584 | 0 |
| 1730132940 | 4612.75 | 2.5 | 0.05 | 4607 | 4620.75 | 4583.25 | 0 |
| 1729869960 | 4610.25 | 17.25 | 0.38 | 4603 | 4618.75 | 4598.25 | 0 |
| 1729783680 | 4593 | -28 | -0.61 | 4611 | 4615.5 | 4582.75 | 0 |
| 1729697340 | 4621 | -4.75 | -0.10 | 4637.25 | 4646.25 | 4616.5 | 0 |
| 1729610340 | 4625.75 | 0.5 | 0.01 | 4622.25 | 4644 | 4607.5 | 0 |
| 1729524420 | 4625.25 | -39.5 | -0.85 | 4629.5 | 4641.25 | 4610.75 | 0 |
| 1729262100 | 4664.75 | 35.75 | 0.77 | 4659.5 | 4693.5 | 4657.5 | 0 |
| 1729178580 | 4629 | -20 | -0.43 | 4640 | 4640 | 4608.75 | 0 |
| 1729092540 | 4649 | 64.75 | 1.41 | 4625.25 | 4652 | 4611 | 0 |
| 1729006140 | 4584.25 | -98.25 | -2.10 | 4633.25 | 4638.5 | 4580.25 | 0 |
| 1728919680 | 4682.5 | -7.75 | -0.17 | 4680.5 | 4710.25 | 4666 | 0 |
| 1728657480 | 4690.25 | 21.75 | 0.47 | 4639.5 | 4690.25 | 4633.75 | 0 |
| 1728574140 | 4668.5 | 9 | 0.19 | 4656.75 | 4696.75 | 4634.5 | 0 |
| 1728484740 | 4659.5 | -7 | -0.15 | 4641.25 | 4659.5 | 4636.5 | 0 |
| 1728401340 | 4666.5 | -100 | -2.10 | 4662.5 | 4682.75 | 4600 | 0 |
| 1728311580 | 4766.5 | 47.25 | 1.00 | 4773.25 | 4795.5 | 4757.75 | 0 |
| 1728053040 | 4719.25 | 29 | 0.62 | 4728.5 | 4756.75 | 4706.25 | 0 |
| 1727966700 | 4690.25 | 30 | 0.64 | 4701 | 4714.75 | 4645.25 | 0 |
| 1727882940 | 4660.25 | 80.5 | 1.76 | 4698.75 | 4718.75 | 4655.75 | 0 |
| 1727793720 | 4579.75 | 15.5 | 0.34 | 4569 | 4598.25 | 4552 | 0 |
| 1727710080 | 4564.25 | -61.75 | -1.33 | 4633.75 | 4642 | 4563.5 | 0 |
| 1727447580 | 4626 | 21 | 0.46 | 4609.5 | 4652.5 | 4609.5 | 0 |
| 1727364240 | 4605 | 96 | 2.13 | 4574.5 | 4660.25 | 4566 | 0 |
| 1727277960 | 4509 | 12.25 | 0.27 | 4459.5 | 4509 | 4450.5 | 0 |
| 1727191740 | 4496.75 | 103.25 | 2.35 | 4440.75 | 4496.75 | 4438.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
