Xtrackers IE Public Limited Company (XD9D)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1722025560 | 19.299399 | 0 | 0.00 | 19.299399 | 19.299399 | 19.299399 | 0 |
| 1721939160 | 19.299399 | -0.34 | -1.74 | 19.299399 | 19.299399 | 19.299399 | 500 |
| 1721852820 | 19.640899 | -0.11 | -0.57 | 19.640899 | 19.640899 | 19.640899 | 24 |
| 1721766420 | 19.753799 | 0.14 | 0.70 | 19.6899 | 19.7626 | 19.6899 | 117 |
| 1721679960 | 19.6169 | -0.17 | -0.85 | 19.6169 | 19.6169 | 19.6169 | 76 |
| 1721420760 | 19.7845 | 0 | 0.00 | 19.7845 | 19.7845 | 19.7845 | 0 |
| 1721334360 | 19.7845 | -0.17 | -0.86 | 19.7859 | 19.7859 | 19.7845 | 4390 |
| 1721247960 | 19.9571 | 0 | 0.00 | 19.9571 | 19.9571 | 19.9571 | 0 |
| 1721161560 | 19.9571 | -0 | -0.02 | 19.9571 | 19.9571 | 19.9571 | 1 |
| 1721075160 | 19.9614 | -0.07 | -0.34 | 19.9987 | 19.9987 | 19.9401 | 6122 |
| 1720815960 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 0 |
| 1720729560 | 20.03 | 0.15 | 0.73 | 20.03 | 20.03 | 20.03 | 100 |
| 1720643160 | 19.8841 | 0 | 0.00 | 19.8841 | 19.8841 | 19.8841 | 0 |
| 1720556760 | 19.8841 | 0.08 | 0.40 | 19.8841 | 19.8841 | 19.8841 | 1 |
| 1720470360 | 19.803899 | 0.07 | 0.36 | 19.8034 | 19.803899 | 19.8034 | 28 |
| 1720211220 | 19.7329 | -0.04 | -0.21 | 19.7329 | 19.7329 | 19.7329 | 136 |
| 1720124820 | 19.7743 | -0.02 | -0.11 | 19.7743 | 19.7743 | 19.7743 | 13 |
| 1720038420 | 19.7969 | 0.2 | 1.01 | 19.7969 | 19.7969 | 19.7969 | 283 |
| 1719952020 | 19.599699 | 0.02 | 0.12 | 19.599699 | 19.599699 | 19.599699 | 1 |
| 1719865620 | 19.575299 | 0.01 | 0.03 | 19.5639 | 19.6701 | 19.5639 | 653 |
| 1719606360 | 19.5691 | 0 | 0.00 | 19.5691 | 19.5691 | 19.5691 | 0 |
| 1719519960 | 19.5691 | 0 | 0.00 | 19.5691 | 19.5691 | 19.5691 | 0 |
| 1719433560 | 19.5691 | 0 | 0.00 | 19.5691 | 19.5691 | 19.5691 | 0 |
| 1719347160 | 19.5691 | -0.13 | -0.65 | 19.6188 | 19.6188 | 19.5691 | 801 |
| 1719260820 | 19.697399 | -0.05 | -0.28 | 19.697399 | 19.697399 | 19.697399 | 3 |
| 1719001620 | 19.752099 | -0.05 | -0.26 | 19.752099 | 19.752099 | 19.752099 | 1 |
| 1718915160 | 19.8026 | 0.09 | 0.47 | 19.6985 | 19.8034 | 19.6985 | 574 |
| 1718828820 | 19.71 | 0.19 | 0.97 | 19.7097 | 19.71 | 19.7097 | 52 |
| 1718742420 | 19.5199 | 0 | 0.00 | 19.5199 | 19.5199 | 19.5199 | 0 |
| 1718656020 | 19.5199 | 0.15 | 0.79 | 19.5999 | 19.5999 | 19.5199 | 262 |
| 1718396820 | 19.3676 | 0 | 0.00 | 19.3676 | 19.3676 | 19.3676 | 0 |
| 1718310420 | 19.3676 | 0.06 | 0.32 | 19.3676 | 19.3676 | 19.3676 | 1 |
| 1718224020 | 19.305399 | 0.49 | 2.61 | 19.305399 | 19.305399 | 19.305399 | 1 |
| 1718137620 | 18.8141 | 0 | 0.00 | 18.8141 | 18.8141 | 18.8141 | 0 |
| 1718051220 | 18.8141 | 0 | 0.00 | 18.8141 | 18.8141 | 18.8141 | 0 |
| 1717792020 | 18.8141 | 0 | 0.00 | 18.8141 | 18.8141 | 18.8141 | 0 |
| 1717705620 | 18.8141 | 0 | 0.00 | 18.8141 | 18.8141 | 18.8141 | 0 |
| 1717619220 | 18.8141 | 0.18 | 0.97 | 18.7863 | 18.8141 | 18.7863 | 268 |
| 1717532820 | 18.6331 | 0.04 | 0.24 | 18.6331 | 18.6331 | 18.6331 | 1 |
| 1717446420 | 18.5881 | -0.28 | -1.47 | 18.8065 | 18.843699 | 18.5881 | 407 |
| 1717187220 | 18.866 | 0 | 0.00 | 18.866 | 18.866 | 18.866 | 0 |
| 1717100820 | 18.866 | 0 | 0.00 | 18.866 | 18.866 | 18.866 | 0 |
| 1717014420 | 18.866 | 0.02 | 0.09 | 18.866 | 18.866 | 18.866 | 100 |
| 1716927960 | 18.848099 | 0 | 0.00 | 18.848099 | 18.848099 | 18.848099 | 0 |
| 1716841560 | 18.848099 | 0.03 | 0.15 | 18.848099 | 18.848099 | 18.848099 | 200 |
| 1716582420 | 18.8206 | -0.09 | -0.46 | 18.8206 | 18.8206 | 18.8206 | 34 |
| 1716495960 | 18.9074 | 0 | 0.00 | 18.9074 | 18.9074 | 18.9074 | 0 |
| 1716409560 | 18.9074 | 0 | 0.00 | 18.9074 | 18.9074 | 18.9074 | 0 |
| 1716323160 | 18.9074 | 0.1 | 0.51 | 18.9074 | 18.9074 | 18.9074 | 25 |
| 1716236820 | 18.8114 | 0 | 0.00 | 18.8114 | 18.8114 | 18.8114 | 0 |
| 1715977620 | 18.8114 | 0 | 0.00 | 18.8114 | 18.8114 | 18.8114 | 0 |
| 1715891220 | 18.8114 | 0 | 0.00 | 18.8114 | 18.8114 | 18.8114 | 0 |
| 1715804820 | 18.8114 | 0.2 | 1.07 | 18.738399 | 18.8114 | 18.738399 | 382 |
| 1715718420 | 18.6114 | 0 | 0.00 | 18.6114 | 18.6114 | 18.6114 | 0 |
| 1715632020 | 18.6114 | 0 | 0.00 | 18.6114 | 18.6114 | 18.6114 | 0 |
| 1715372820 | 18.6114 | 0 | 0.00 | 18.6114 | 18.6114 | 18.6114 | 0 |
| 1715286420 | 18.6114 | -0.01 | -0.04 | 18.6114 | 18.6114 | 18.6114 | 1 |
| 1715200020 | 18.6184 | 0 | 0.00 | 18.6184 | 18.6184 | 18.6184 | 0 |
| 1715113620 | 18.6184 | 0.15 | 0.79 | 18.6184 | 18.6184 | 18.6184 | 3 |
| 1715027220 | 18.4728 | 0.23 | 1.27 | 18.4728 | 18.4728 | 18.4728 | 42 |
| 1714767960 | 18.2404 | 0 | 0.00 | 18.2404 | 18.2404 | 18.2404 | 0 |
| 1714681560 | 18.2404 | -0.08 | -0.41 | 18.2196 | 18.2504 | 18.2196 | 436 |
| 1714508820 | 18.3154 | 0 | 0.00 | 18.3154 | 18.3154 | 18.3154 | 0 |
| 1714422420 | 18.3154 | 0 | 0.00 | 18.3154 | 18.3154 | 18.3154 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
