Xtrackers IE Public Limited Company (XMMS.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738686480 | 4656.5 | 53 | 1.15 | 4634.25 | 4656.5 | 4625.75 | 0 |
| 1738596900 | 4603.5 | -56.5 | -1.21 | 4580 | 4607.5 | 4558.75 | 0 |
| 1738337520 | 4660 | 12.75 | 0.27 | 4675.25 | 4761.75 | 4655.5 | 0 |
| 1738254840 | 4647.25 | 44.25 | 0.96 | 4594.25 | 4672 | 4594.25 | 0 |
| 1738165140 | 4603 | 69.75 | 1.54 | 4603 | 4621 | 4602.25 | 0 |
| 1738078980 | 4533.25 | 7 | 0.15 | 4534 | 4553.25 | 4526.5 | 0 |
| 1737975300 | 4526.25 | -93.25 | -2.02 | 4548.5 | 4548.5 | 4501.75 | 0 |
| 1737735960 | 4619.5 | -10.25 | -0.22 | 4646.25 | 4660 | 4610.5 | 0 |
| 1737649680 | 4629.75 | 2 | 0.04 | 4634.25 | 4668.75 | 4620.25 | 0 |
| 1737563340 | 4627.75 | 0 | 0.00 | 4627.75 | 4627.75 | 4627.75 | 0 |
| 1737476940 | 4627.75 | -29.75 | -0.64 | 4644.75 | 4653.25 | 4619 | 0 |
| 1737390480 | 4657.5 | 10.25 | 0.22 | 4654.25 | 4680.25 | 4629.25 | 0 |
| 1737131340 | 4647.25 | 52.75 | 1.15 | 4615.25 | 4653 | 4607.75 | 0 |
| 1737044940 | 4594.5 | 22.25 | 0.49 | 4630 | 4634 | 4590 | 0 |
| 1736955300 | 4572.25 | 40.75 | 0.90 | 4523.25 | 4572.25 | 4518.75 | 0 |
| 1736869080 | 4531.5 | 43 | 0.96 | 4534 | 4567.75 | 4523 | 0 |
| 1736782500 | 4488.5 | -22.75 | -0.50 | 4500.25 | 4504.5 | 4479.75 | 0 |
| 1736524020 | 4511.25 | -37.25 | -0.82 | 4530.25 | 4538.5 | 4494.25 | 0 |
| 1736439600 | 4548.5 | 15.75 | 0.35 | 4551.75 | 4572 | 4546.75 | 0 |
| 1736353620 | 4532.75 | -1.75 | -0.04 | 4504.25 | 4546.5 | 4499.25 | 0 |
| 1736264400 | 4534.5 | -18.25 | -0.40 | 4523.25 | 4547.5 | 4520.5 | 0 |
| 1736180880 | 4552.75 | 4 | 0.09 | 4543 | 4589.75 | 4540 | 0 |
| 1735918500 | 4548.75 | 6.5 | 0.14 | 4551.25 | 4554 | 4534.5 | 0 |
| 1735832160 | 4542.25 | 56.25 | 1.25 | 4482.75 | 4551.5 | 4455.75 | 0 |
| 1735662660 | 4486 | 0 | 0.00 | 4486 | 4486 | 4486 | 0 |
| 1735576260 | 4486 | -14 | -0.31 | 4491.25 | 4494 | 4468 | 0 |
| 1735313700 | 4500 | -37.25 | -0.82 | 4533.25 | 4543.75 | 4496 | 0 |
| 1735057680 | 4537.25 | 0 | 0.00 | 4537.25 | 4537.25 | 4537.25 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
