Xtrackers IE Public Limited Company (XDGM)
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 |
|---|---|---|---|---|---|---|---|
| 1720729560 | 21.11 | 0.09 | 0.43 | 21.17 | 21.22 | 20.989999 | 766 |
| 1720643220 | 21.02 | 0.25 | 1.18 | 20.73 | 21.065 | 20.73 | 318 |
| 1720556760 | 20.774999 | -0.33 | -1.54 | 21 | 21 | 20.774999 | 1675 |
| 1720470360 | 21.1 | -0.16 | -0.73 | 21.07 | 21.18 | 21.07 | 3323 |
| 1720211220 | 21.255 | 0.26 | 1.24 | 21.02 | 21.28 | 21.02 | 3359 |
| 1720124820 | 20.995 | 0.09 | 0.43 | 21 | 21.055 | 20.995 | 2774 |
| 1720038420 | 20.905 | 0.22 | 1.04 | 20.7 | 20.905 | 20.7 | 821 |
| 1719952020 | 20.69 | -0.07 | -0.34 | 20.73 | 20.73 | 20.535 | 901 |
| 1719865620 | 20.76 | 0.09 | 0.44 | 20.899999 | 20.94 | 20.76 | 3442 |
| 1719606420 | 20.67 | -0.17 | -0.82 | 20.875 | 20.895 | 20.67 | 6651 |
| 1719520020 | 20.84 | -0.14 | -0.67 | 20.85 | 20.95 | 20.84 | 265 |
| 1719433620 | 20.98 | 0.05 | 0.21 | 21.095 | 21.095 | 20.8 | 647 |
| 1719347160 | 20.934999 | -0.2 | -0.92 | 21.024999 | 21.075 | 20.875 | 491 |
| 1719260820 | 21.13 | 0.22 | 1.05 | 20.835 | 21.13 | 20.835 | 1136 |
| 1719001620 | 20.91 | -0.27 | -1.25 | 21.125 | 21.125 | 20.8 | 1024 |
| 1718915160 | 21.175 | 0.1 | 0.45 | 21.145 | 21.18 | 21.114999 | 1127 |
| 1718828820 | 21.079999 | -0.04 | -0.19 | 21.07 | 21.079999 | 20.89 | 1660 |
| 1718742360 | 21.12 | 0.03 | 0.14 | 21.28 | 21.28 | 21.079999 | 416 |
| 1718656020 | 21.09 | -0.21 | -0.99 | 21.25 | 21.375 | 20.96 | 3849 |
| 1718396820 | 21.3 | -0.28 | -1.30 | 21.65 | 21.65 | 21.135 | 3135 |
| 1718310420 | 21.58 | -0.47 | -2.13 | 21.87 | 21.87 | 21.58 | 534 |
| 1718224020 | 22.05 | 0.15 | 0.66 | 21.92 | 22.05 | 21.795 | 2592 |
| 1718137620 | 21.905 | -0.13 | -0.59 | 22.07 | 22.115 | 21.88 | 979 |
| 1718051220 | 22.035 | -0.15 | -0.65 | 21.99 | 22.07 | 21.95 | 2247 |
| 1717792020 | 22.18 | -0.09 | -0.38 | 22.365 | 22.365 | 22.115 | 2337 |
| 1717705620 | 22.265 | 0.04 | 0.18 | 22.34 | 22.34 | 22.245 | 293 |
| 1717619220 | 22.225 | 0.12 | 0.52 | 22.18 | 22.235 | 22.16 | 1229 |
| 1717532820 | 22.11 | -0.16 | -0.70 | 22.175 | 22.265 | 21.98 | 761 |
| 1717446420 | 22.265 | 0.17 | 0.77 | 22.245 | 22.285 | 22.2 | 3490 |
| 1717187220 | 22.095 | -0.15 | -0.65 | 22 | 22.095 | 21.98 | 2394 |
| 1717100820 | 22.24 | 0.19 | 0.88 | 21.82 | 22.24 | 21.82 | 684 |
| 1717014420 | 22.045 | -0.4 | -1.76 | 22.31 | 22.31 | 21.915 | 4659 |
| 1716928020 | 22.44 | -0.09 | -0.38 | 22.51 | 22.63 | 22.44 | 669 |
| 1716841560 | 22.525 | 0.11 | 0.51 | 22.33 | 22.525 | 22.33 | 1945 |
| 1716582420 | 22.41 | 0.1 | 0.45 | 22.3 | 22.43 | 22.25 | 1753 |
| 1716496020 | 22.31 | -0.03 | -0.13 | 22.48 | 22.605 | 22.31 | 1520 |
| 1716409620 | 22.34 | -0.04 | -0.18 | 22.385 | 22.44 | 22.31 | 933 |
| 1716323160 | 22.38 | -0.38 | -1.65 | 22.66 | 22.66 | 22.38 | 3307 |
| 1716236760 | 22.755 | -0.02 | -0.07 | 22.68 | 22.815 | 22.68 | 183 |
| 1715977620 | 22.77 | 0.01 | 0.04 | 22.605 | 22.77 | 22.605 | 1031 |
| 1715891220 | 22.76 | 0.07 | 0.31 | 22.795 | 22.865 | 22.745 | 611 |
| 1715804820 | 22.69 | 0.23 | 1.00 | 22.49 | 22.715 | 22.49 | 6952 |
| 1715718420 | 22.465 | 0.38 | 1.70 | 22.25 | 22.53 | 22.25 | 3967 |
| 1715631960 | 22.09 | 0.01 | 0.05 | 22.11 | 22.17 | 22.075 | 1267 |
| 1715372820 | 22.08 | -0.03 | -0.14 | 22.075 | 22.25 | 22.065 | 1890 |
| 1715286420 | 22.11 | 0.06 | 0.29 | 22.07 | 22.11 | 22.035 | 52 |
| 1715200020 | 22.045 | 0.09 | 0.41 | 22.06 | 22.19 | 21.985 | 2470 |
| 1715113620 | 21.955 | -0.08 | -0.34 | 21.99 | 22.03 | 21.945 | 3589 |
| 1715027220 | 22.03 | 0.07 | 0.30 | 21.825 | 22.135 | 21.825 | 2769 |
| 1714768020 | 21.965 | 0.2 | 0.90 | 22 | 22 | 21.885 | 579 |
| 1714681560 | 21.77 | -0.07 | -0.32 | 21.73 | 21.815 | 21.73 | 3926 |
| 1714508820 | 21.84 | -0.08 | -0.34 | 21.9 | 21.9 | 21.84 | 1252 |
| 1714422420 | 21.915 | 0.18 | 0.83 | 21.745 | 21.915 | 21.715 | 1619 |
| 1714163220 | 21.735 | 0.07 | 0.35 | 21.83 | 21.83 | 21.61 | 44 |
| 1714076820 | 21.66 | -0.27 | -1.21 | 21.735 | 21.82 | 21.555 | 1404 |
| 1713990420 | 21.925 | -0.28 | -1.24 | 22.115 | 22.115 | 21.915 | 1155 |
| 1713903960 | 22.2 | 0.3 | 1.37 | 22 | 22.2 | 22 | 2905 |
| 1713817560 | 21.9 | 0.48 | 2.26 | 21.6 | 21.935 | 21.6 | 1471 |
| 1713558420 | 21.415 | -0.2 | -0.93 | 21.445 | 21.535 | 21.415 | 1369 |
| 1713472020 | 21.615 | 0.06 | 0.30 | 21.525 | 21.635 | 21.525 | 1626 |
| 1713385620 | 21.55 | -0.05 | -0.23 | 21.5 | 21.605 | 21.5 | 338 |
| 1713299220 | 21.6 | -0.24 | -1.08 | 21.595 | 21.63 | 21.48 | 5604 |
| 1713212820 | 21.835 | -0.21 | -0.93 | 22.045 | 22.21 | 21.835 | 5707 |
| 1712953620 | 22.04 | -0.07 | -0.32 | 22.26 | 22.425 | 21.915 | 3154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
