Xtrackers IE Public Limited Company (XDND)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1738272420 | 54.53 | 0.04 | 0.07 | 54.8 | 54.8 | 54.14 | 29 |
| 1738186020 | 54.49 | -0.1 | -0.18 | 54.54 | 54.54 | 54.28 | 668 |
| 1738099620 | 54.59 | 0.2 | 0.37 | 54.77 | 54.78 | 54.32 | 553 |
| 1738013220 | 54.39 | 0.58 | 1.08 | 53.84 | 54.39 | 53.73 | 681 |
| 1737754020 | 53.81 | -0.36 | -0.66 | 53.75 | 53.97 | 53.75 | 550 |
| 1737667620 | 54.17 | 0.09 | 0.17 | 53.99 | 54.17 | 53.87 | 328 |
| 1737581220 | 54.08 | -0.24 | -0.44 | 54.69 | 54.69 | 54.02 | 63 |
| 1737494820 | 54.32 | 0.37 | 0.69 | 53.98 | 54.36 | 53.98 | 84 |
| 1737408420 | 53.95 | -0.61 | -1.12 | 54.4 | 54.4 | 53.95 | 402 |
| 1737149220 | 54.56 | 0.73 | 1.36 | 53.91 | 54.61 | 53.91 | 1881 |
| 1737062820 | 53.83 | 0.04 | 0.07 | 53.92 | 53.92 | 53.8 | 5 |
| 1736976420 | 53.79 | 0.53 | 1.00 | 53.37 | 53.86 | 53.37 | 509 |
| 1736890020 | 53.26 | 0.09 | 0.17 | 53.26 | 53.26 | 53.26 | 100 |
| 1736803620 | 53.17 | -0.01 | -0.02 | 52.87 | 53.17 | 52.82 | 37 |
| 1736544420 | 53.18 | 0.16 | 0.30 | 53.11 | 53.18 | 53.11 | 158 |
| 1736458020 | 53.02 | 0 | 0.00 | 52.81 | 53.02 | 52.81 | 262 |
| 1736371620 | 53.02 | 0.07 | 0.13 | 53.03 | 53.14 | 52.81 | 37 |
| 1736285220 | 52.95 | 0.34 | 0.65 | 52.61 | 53.07 | 52.44 | 312 |
| 1736198820 | 52.61 | -0.79 | -1.48 | 53.36 | 53.36 | 52.61 | 309 |
| 1735939620 | 53.4 | 0.13 | 0.24 | 53.12 | 53.48 | 53.12 | 44 |
| 1735853220 | 53.27 | 0.79 | 1.51 | 52.56 | 53.64 | 52.56 | 892 |
| 1735594020 | 52.48 | -0.48 | -0.91 | 52.74 | 52.79 | 52.48 | 77 |
| 1735334820 | 52.96 | 0.39 | 0.74 | 52.71 | 52.96 | 9.7039 | 3939 |
| 1734989220 | 52.57 | -0.18 | -0.34 | 52.75 | 52.75 | 52.37 | 447 |
| 1734730020 | 52.75 | 0.37 | 0.71 | 52.48 | 52.75 | 51.96 | 707 |
| 1734643620 | 52.38 | -0.44 | -0.83 | 52.42 | 52.77 | 52.38 | 277 |
| 1734557220 | 52.82 | -0.4 | -0.75 | 53.11 | 53.12 | 52.82 | 505 |
| 1734470820 | 53.22 | -0.53 | -0.99 | 53.09 | 53.23 | 53.09 | 28 |
| 1734384420 | 53.75 | -0.09 | -0.17 | 53.68 | 53.96 | 53.6 | 641 |
| 1734125220 | 53.84 | -0.21 | -0.39 | 54.18 | 54.2 | 53.8 | 238 |
| 1734038820 | 54.05 | -0.13 | -0.24 | 53.97 | 54.05 | 53.84 | 1364 |
| 1733952420 | 54.18 | -0.2 | -0.37 | 54.22 | 54.36 | 54.15 | 260 |
| 1733866020 | 54.38 | -0.03 | -0.06 | 54.26 | 54.49 | 54.26 | 149 |
| 1733779620 | 54.41 | -0.33 | -0.60 | 54.8 | 54.8 | 54.41 | 1088 |
| 1733520420 | 54.74 | -0.23 | -0.42 | 54.72 | 54.74 | 54.72 | 31 |
| 1733434020 | 54.97 | -0.1 | -0.18 | 54.96 | 54.97 | 54.96 | 292 |
| 1733347620 | 55.07 | -0.27 | -0.49 | 55.29 | 55.37 | 55.07 | 358 |
| 1733261220 | 55.34 | -0.56 | -1.00 | 55.84 | 55.84 | 55.34 | 1151 |
| 1733174820 | 55.9 | 0.38 | 0.68 | 55.93 | 55.95 | 55.76 | 1036 |
| 1732915620 | 55.52 | -0.16 | -0.29 | 55.62 | 55.62 | 55.52 | 5 |
| 1732829220 | 55.68 | 0.15 | 0.27 | 55.91 | 55.91 | 55.55 | 1279 |
| 1732742820 | 55.53 | -0.17 | -0.31 | 55.64 | 55.87 | 55.52 | 171 |
| 1732656420 | 55.7 | 0.04 | 0.07 | 55.7 | 55.7 | 55.55 | 179 |
| 1732570020 | 55.66 | 0.18 | 0.32 | 55.95 | 55.99 | 55.66 | 522 |
| 1732310820 | 55.48 | 1.21 | 2.23 | 55.12 | 55.48 | 55.12 | 88 |
| 1732224420 | 54.27 | 0.18 | 0.33 | 54.31 | 54.58 | 54.27 | 111 |
| 1732138020 | 54.09 | -0.2 | -0.37 | 54.23 | 54.3 | 54.09 | 389 |
| 1732051620 | 54.29 | 0.16 | 0.30 | 54.29 | 54.29 | 54.29 | 5 |
| 1731965220 | 54.13 | 0.25 | 0.46 | 54.27 | 54.39 | 54.08 | 44 |
| 1731705960 | 53.88 | -1.03 | -1.88 | 54.17 | 54.55 | 53.88 | 628 |
| 1731619560 | 54.91 | 0.02 | 0.04 | 54.55 | 54.91 | 54.55 | 15 |
| 1731533160 | 54.89 | 0.37 | 0.68 | 54.25 | 54.89 | 54.25 | 95 |
| 1731446820 | 54.52 | -0.11 | -0.20 | 54.67 | 54.9 | 54.52 | 242 |
| 1731360420 | 54.63 | -0.08 | -0.15 | 54.48 | 54.94 | 54.48 | 173 |
| 1731101220 | 54.71 | 0.78 | 1.45 | 54.71 | 54.71 | 54.71 | 80 |
| 1731014760 | 53.93 | 0.01 | 0.02 | 54.22 | 54.38 | 53.8 | 857 |
| 1730928360 | 53.92 | 1.96 | 3.77 | 54.57 | 54.61 | 53.92 | 590 |
| 1730841960 | 51.96 | -0.11 | -0.21 | 52.07 | 52.11 | 51.96 | 808 |
| 1730755560 | 52.07 | -0.37 | -0.71 | 52.18 | 52.37 | 52.07 | 231 |
| 1730496360 | 52.44 | 0.04 | 0.08 | 52.41 | 52.72 | 52.37 | 1160 |
| 1730409960 | 52.4 | -0.21 | -0.40 | 52.32 | 52.4 | 52.3 | 1207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
