Xtrackers IE Public Limited Company (XUEK.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 |
|---|---|---|---|---|---|---|---|
| 1729262100 | 6049.5 | 12.5 | 0.21 | 6004.5 | 6052.5 | 5991 | 0 |
| 1729178580 | 6037 | 22 | 0.37 | 6022.5 | 6128 | 6013 | 0 |
| 1729092540 | 6015 | -3.5 | -0.06 | 6011 | 6028 | 6002 | 0 |
| 1729006140 | 6018.5 | -82.5 | -1.35 | 6077.9001 | 6118.5 | 6017 | 291 |
| 1728919680 | 6101 | 27 | 0.44 | 6075.5 | 6109.5 | 6065.5 | 0 |
| 1728657480 | 6074 | 41 | 0.68 | 6032.9001 | 6077.5 | 6024.5 | 465 |
| 1728574140 | 6033 | -1 | -0.02 | 6025 | 6054 | 6007.5 | 0 |
| 1728484740 | 6034 | 28.5 | 0.47 | 6008.2001 | 6034 | 5996.0501 | 686 |
| 1728401340 | 6005.5 | -22.5 | -0.37 | 5997.3501 | 6012.5 | 5978 | 227 |
| 1728311580 | 6028 | 32.5 | 0.54 | 6028.0501 | 6042 | 5984.5 | 961 |
| 1728053040 | 5995.5 | -0.5 | -0.01 | 5981 | 6075 | 5976 | 0 |
| 1727966700 | 5996 | 3.5 | 0.06 | 6018 | 6130.5 | 5982 | 0 |
| 1727882940 | 5992.5 | -6.5 | -0.11 | 6002.0501 | 6019 | 5969.5 | 876 |
| 1727793720 | 5999 | -24.5 | -0.41 | 6037.0501 | 6053.5 | 5979.5 | 21 |
| 1727710080 | 6023.5 | -75.5 | -1.24 | 6054.9001 | 6098.5 | 6023.5 | 215 |
| 1727447580 | 6099 | 29.5 | 0.49 | 6090.0501 | 6104.5 | 6068.5 | 18 |
| 1727364240 | 6069.5 | 66 | 1.10 | 6070.5 | 6169 | 6051.5 | 0 |
| 1727277960 | 6003.5 | 20 | 0.33 | 5977 | 6022 | 5973 | 0 |
| 1727191740 | 5983.5 | 42 | 0.71 | 5986.5 | 5999.5 | 5957.5 | 0 |
| 1727102220 | 5941.5 | -19.5 | -0.33 | 5947.0501 | 5972 | 5935.5 | 209 |
| 1726843740 | 5961 | -97 | -1.60 | 6015.0501 | 6042 | 5958.5 | 570 |
| 1726756740 | 6058 | 69.5 | 1.16 | 6037.5 | 6076 | 6026.5 | 0 |
| 1726669920 | 5988.5 | -56.5 | -0.93 | 5990.9498 | 6044.5 | 5979 | 507 |
| 1726586700 | 6045 | 41 | 0.68 | 6028.5 | 6053.5 | 6025 | 0 |
| 1726498920 | 6004 | -22 | -0.37 | 6021.0501 | 6034 | 6003.5 | 14 |
| 1726238280 | 6026 | 46.5 | 0.78 | 5999 | 6042 | 5988 | 0 |
| 1726151880 | 5979.5 | 52.5 | 0.89 | 5993.189 | 6011.5 | 5964 | 2134 |
| 1726068360 | 5927 | 0 | 0.00 | 5927 | 5927 | 5927 | 0 |
| 1725981960 | 5927 | -23 | -0.39 | 5930.8599 | 5972 | 5912 | 224 |
| 1725892800 | 5950 | 42.5 | 0.72 | 5940 | 5961 | 5930 | 0 |
| 1725633480 | 5907.5 | -57 | -0.96 | 5950.9099 | 5979.5 | 5907.5 | 1190 |
| 1725547140 | 5964.5 | -35.5 | -0.59 | 5972.2501 | 6068 | 5964.5 | 5 |
| 1725460740 | 6000 | -79 | -1.30 | 5999.3399 | 6017.5 | 5970 | 655 |
| 1725374160 | 6079 | -49 | -0.80 | 6084.9099 | 6151.5 | 6052.5 | 536 |
| 1725287700 | 6128 | -7 | -0.11 | 6124.9099 | 6137 | 6093.5 | 186 |
| 1725028800 | 6135 | 17 | 0.28 | 6120.5 | 6147.5 | 6117 | 0 |
| 1724942100 | 6118 | 38.5 | 0.63 | 6067 | 6131.5 | 6063.5 | 0 |
| 1724858700 | 6079.5 | 17.5 | 0.29 | 6067.5 | 6085 | 6056.5 | 0 |
| 1724772540 | 6062 | -18.5 | -0.30 | 6073.5 | 6080.5 | 6048.5 | 0 |
| 1724423820 | 6080.5 | 5 | 0.08 | 6060 | 6091.5 | 6060 | 0 |
| 1724340540 | 6075.5 | 1.5 | 0.02 | 6084.2899 | 6189 | 6065 | 507 |
| 1724251080 | 6074 | -81.5 | -1.32 | 6066.5 | 6086.5 | 6056.5 | 0 |
| 1724167740 | 6155.5 | -12.5 | -0.20 | 6185.1499 | 6198 | 6153 | 1457 |
| 1724081220 | 6168 | 43 | 0.70 | 6129.4799 | 6176 | 6113.5 | 1396 |
| 1723821960 | 6125 | 2.5 | 0.04 | 6131.5 | 6139.5 | 6081.5 | 0 |
| 1723732740 | 6122.5 | 50 | 0.82 | 6087 | 6132 | 6063.5 | 0 |
| 1723646340 | 6072.5 | 66.5 | 1.11 | 6056.3399 | 6072.5 | 6043.5 | 225 |
| 1723559520 | 6006 | 30.5 | 0.51 | 5971.7199 | 6006 | 5957 | 2536 |
| 1723473480 | 5975.5 | -14.5 | -0.24 | 5985.6699 | 6019 | 5970.5 | 1902 |
| 1723213920 | 5990 | 22.5 | 0.38 | 5983.5 | 6012 | 5969 | 0 |
| 1723130700 | 5967.5 | -4 | -0.07 | 5940.4401 | 5976 | 5924 | 1319 |
| 1723044540 | 5971.5 | 74 | 1.25 | 5982.4401 | 5990 | 5889.5 | 5 |
| 1722958080 | 5897.5 | 29.5 | 0.50 | 5851.2601 | 5916 | 5843.5 | 5 |
| 1722871620 | 5868 | -73.5 | -1.24 | 5766.64 | 5901 | 5755 | 626 |
| 1722612480 | 5941.5 | -104 | -1.72 | 6017.5 | 6024 | 5927.5 | 0 |
| 1722526140 | 6045.5 | -81.5 | -1.33 | 6127.8799 | 6200.5 | 6031.5 | 611 |
| 1722436440 | 6127 | 43.5 | 0.72 | 6150.7899 | 6162.5 | 6116.5 | 1763 |
| 1722353220 | 6083.5 | 39 | 0.65 | 6094.6599 | 6095.5 | 6055 | 325 |
| 1722266880 | 6044.5 | -39.5 | -0.65 | 6068.1001 | 6110.5 | 6041.5 | 2 |
| 1722004560 | 6084 | 57.5 | 0.95 | 6064.5001 | 6091.5 | 6020.5 | 2 |
| 1721918040 | 6026.5 | -29.5 | -0.49 | 5998.3099 | 6035.5 | 5964.5 | 3180 |
| 1721834940 | 6056 | -53.5 | -0.88 | 6063.3499 | 6083 | 5998.5 | 582 |
| 1721745720 | 6109.5 | -2 | -0.03 | 6120.5699 | 6154.5 | 6092.5 | 1395 |
| 1721658960 | 6111.5 | 74 | 1.23 | 6070.8299 | 6126 | 6060.5 | 1559 |
| 1721399700 | 6037.5 | -32.5 | -0.54 | 6060.0899 | 6068.5 | 6035.5 | 198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
