Xtrackers IE Public Limited Company (XRSU.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 |
|---|---|---|---|---|---|---|---|
| 1738078980 | 26813.5 | -26 | -0.10 | 26780.5 | 26993.5 | 26729.5 | 0 |
| 1737975300 | 26839.5 | -322 | -1.19 | 26835.5 | 27205 | 26668.5 | 0 |
| 1737735960 | 27161.5 | -218 | -0.80 | 27356 | 27393 | 27010 | 0 |
| 1737649680 | 27379.5 | -57 | -0.21 | 27376 | 27421.5 | 27083.5 | 0 |
| 1737563340 | 27436.5 | 0 | 0.00 | 27436.5 | 27436.5 | 27436.5 | 0 |
| 1737476940 | 27436.5 | 50 | 0.18 | 27330.5 | 27491.5 | 27221.5 | 0 |
| 1737390480 | 27386.5 | 27 | 0.10 | 27322.5 | 27542.5 | 27106 | 0 |
| 1737131340 | 27359.5 | 225 | 0.83 | 27289 | 27669 | 27261.5 | 0 |
| 1737044940 | 27134.5 | 99.5 | 0.37 | 27153.5 | 27328.5 | 26988.5 | 0 |
| 1736955300 | 27035 | 551.5 | 2.08 | 26632 | 27279 | 26593.5 | 0 |
| 1736869080 | 26483.5 | 359.5 | 1.38 | 26462.5 | 26918 | 26426 | 0 |
| 1736782500 | 26124 | -37.5 | -0.14 | 317.305 | 26227 | 317.305 | 46 |
| 1736524020 | 26161.5 | -468.5 | -1.76 | 26571.5 | 26637.5 | 26087 | 0 |
| 1736439600 | 26630 | 235 | 0.89 | 26635.5 | 26724.5 | 26449 | 0 |
| 1736353620 | 26395 | -71 | -0.27 | 26428.5 | 26650.5 | 26222.5 | 0 |
| 1736264400 | 26466 | -278.5 | -1.04 | 26413 | 26762.5 | 26201.5 | 0 |
| 1736180880 | 26744.5 | 233.5 | 0.88 | 26645.5 | 26859.5 | 26524.5 | 0 |
| 1735918500 | 26511 | -67.5 | -0.25 | 26430 | 26634 | 26332.5 | 0 |
| 1735832160 | 26578.5 | 621.5 | 2.39 | 26202 | 26752.5 | 26129 | 0 |
| 1735662660 | 25957 | 0 | 0.00 | 25957 | 25957 | 25957 | 0 |
| 1735576260 | 25957 | -109.5 | -0.42 | 26015 | 26114 | 25658 | 0 |
| 1735313700 | 26066.5 | 10.5 | 0.04 | 26515 | 26559 | 25989.5 | 0 |
| 1735057680 | 26056 | 0 | 0.00 | 26056 | 26056 | 26056 | 0 |
| 1734971280 | 26056 | -182 | -0.69 | 326.51299 | 26277.5 | 326.51299 | 150 |
| 1734712200 | 26238 | 183.5 | 0.70 | 25851.5 | 26315 | 25573 | 0 |
| 1734622440 | 26054.5 | -1 | -3.78 | 25976.5 | 26402.5 | 25852.5 | 0 |
| 1734536340 | 27078.5 | 191 | 0.71 | 342.9815 | 27226.5 | 342.9815 | 56 |
| 1734449880 | 26887.5 | -337 | -1.24 | 27139 | 27272.5 | 26856 | 0 |
| 1734366420 | 27224.5 | 27 | 0.10 | 27260 | 27351 | 27055 | 0 |
| 1734104460 | 27197.5 | -243 | -0.89 | 27382 | 27451 | 27131 | 0 |
| 1734020880 | 27440.5 | -23.5 | -0.09 | 27460.5 | 27546.5 | 27346.5 | 0 |
| 1733931060 | 27464 | -80 | -0.29 | 27393.5 | 27820.5 | 27348.5 | 0 |
| 1733848080 | 27544 | -35.5 | -0.13 | 350.0195 | 27566.5 | 350.0195 | 170 |
| 1733761860 | 27579.5 | -51 | -0.18 | 27702 | 27909 | 27424 | 0 |
| 1733495700 | 27630.5 | -102.5 | -0.37 | 27463.5 | 27778 | 27377.5 | 0 |
| 1733416140 | 27733 | -243.5 | -0.87 | 27879 | 28020 | 27613 | 0 |
| 1733326500 | 27976.5 | 33 | 0.12 | 27888 | 28134 | 27829 | 0 |
| 1733239800 | 27943.5 | -164 | -0.58 | 28129.5 | 28213 | 27892 | 0 |
| 1733156940 | 28107.5 | 35 | 0.12 | 28054 | 28264 | 27935 | 0 |
| 1732897620 | 28072.5 | -157 | -0.56 | 28136.5 | 28301.5 | 28029 | 0 |
| 1732808160 | 28229.5 | 183 | 0.65 | 28117 | 28254.5 | 28110.5 | 0 |
| 1732721820 | 28046.5 | -302.5 | -1.07 | 28234.5 | 28515 | 28001.5 | 0 |
| 1732638480 | 28349 | -346.5 | -1.21 | 28319.5 | 28384 | 28118 | 0 |
| 1732548840 | 28695.5 | 696 | 2.49 | 28266.5 | 28773.5 | 28223.5 | 0 |
| 1732289460 | 27999.5 | 566 | 2.06 | 27579.5 | 28041 | 27437 | 0 |
| 1732203480 | 27433.5 | 701.5 | 2.62 | 26886.5 | 27433.5 | 26828 | 0 |
| 1732120140 | 26732 | 53.5 | 0.20 | 26886 | 26927 | 26583.5 | 0 |
| 1732033620 | 26678.5 | -192.5 | -0.72 | 26668 | 26704.5 | 26305 | 0 |
| 1731947580 | 26871 | 36 | 0.13 | 26770 | 26897 | 26645 | 0 |
| 1731688080 | 26835 | -329 | -1.21 | 26828.5 | 27175.5 | 26695 | 0 |
| 1731598260 | 27164 | -563 | -2.03 | 27371 | 27661 | 27138 | 0 |
| 1731511920 | 27727 | 126.5 | 0.46 | 27376.5 | 27906 | 27220.5 | 0 |
| 1731428820 | 27600.5 | -45.5 | -0.16 | 27750 | 27902.5 | 27544 | 0 |
| 1731342540 | 27646 | 561 | 2.07 | 355.869 | 27702 | 355.682 | 145 |
| 1731083160 | 27085 | 158 | 0.59 | 26915 | 27117.5 | 26792.5 | 0 |
| 1730993820 | 26927 | 1 | 7.06 | 351.2845 | 27375.5 | 351.2845 | 99 |
| 1730910480 | 25151.5 | 0 | 0.00 | 25151.5 | 25151.5 | 25151.5 | 0 |
| 1730824080 | 25151.5 | -20 | -0.08 | 25004.5 | 25217.5 | 24767.5 | 0 |
| 1730737740 | 25171.5 | 163 | 0.65 | 24798.5 | 25217 | 24762 | 0 |
| 1730475300 | 25008.5 | -174 | -0.69 | 24865.5 | 25111 | 24741.5 | 0 |
| 1730388900 | 25182.5 | -77.5 | -0.31 | 25091.5 | 25223 | 25032.5 | 0 |
| 1730305440 | 25260 | 198 | 0.79 | 326.5065 | 25405.5 | 326.5065 | 28 |
| 1730193840 | 25062 | -207 | -0.82 | 25317 | 25348 | 24980 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
