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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 49.855 | 0.13 | 0.26 | 49.79 | 49.855 | 49.79 | 501 |
| 1721939160 | 49.725 | 0.5 | 1.01 | 49.855 | 49.86 | 49.725 | 275 |
| 1721852820 | 49.23 | -0.27 | -0.55 | 49.26 | 49.26 | 49.23 | 189 |
| 1721766420 | 49.5 | -0.3 | -0.59 | 49.79 | 49.79 | 49.5 | 686 |
| 1721679960 | 49.795 | 0.35 | 0.71 | 49.52 | 49.795 | 49.52 | 2754 |
| 1721420760 | 49.445 | -0.58 | -1.15 | 50.05 | 50.08 | 49.445 | 70 |
| 1721334360 | 50.02 | 0.18 | 0.35 | 50.02 | 50.02 | 50.02 | 225 |
| 1721248020 | 49.845 | -0.09 | -0.17 | 49.51 | 50 | 49.51 | 14 |
| 1721161560 | 49.93 | 0.81 | 1.65 | 49.345 | 49.93 | 49.345 | 386 |
| 1721075160 | 49.12 | -0.02 | -0.03 | 49.17 | 49.31 | 49.12 | 617 |
| 1720815960 | 49.135 | 0.39 | 0.81 | 49.08 | 49.135 | 49.045 | 11 |
| 1720729560 | 48.74 | 0.38 | 0.78 | 48.735 | 48.74 | 48.68 | 3 |
| 1720643220 | 48.365 | -0.16 | -0.32 | 48.365 | 48.365 | 48.365 | 2 |
| 1720556760 | 48.52 | 0.27 | 0.55 | 48.365 | 48.52 | 48.365 | 268 |
| 1720470360 | 48.255 | -0.05 | -0.09 | 48.405 | 48.52 | 48.255 | 267 |
| 1720211220 | 48.3 | -0.4 | -0.81 | 48.545 | 48.545 | 48.3 | 315 |
| 1720124820 | 48.695 | 0.16 | 0.32 | 48.67 | 48.695 | 48.67 | 35 |
| 1720038420 | 48.54 | -0.01 | -0.01 | 48.74 | 48.74 | 48.54 | 18 |
| 1719952020 | 48.545 | -0.47 | -0.96 | 48.59 | 48.59 | 48.545 | 6 |
| 1719865620 | 49.015 | -0.25 | -0.51 | 48.685 | 49.015 | 48.685 | 670 |
| 1719606420 | 49.265 | 0.27 | 0.56 | 49.075 | 49.265 | 49.075 | 31 |
| 1719520020 | 48.99 | 0 | 0.00 | 48.99 | 48.99 | 48.99 | 0 |
| 1719433620 | 48.99 | -0.31 | -0.63 | 48.99 | 48.99 | 48.99 | 30 |
| 1719347160 | 49.3 | -0.21 | -0.41 | 49.51 | 49.525 | 49.3 | 36 |
| 1719260820 | 49.505 | 0.12 | 0.23 | 49.415 | 49.505 | 49.26 | 253 |
| 1719001620 | 49.39 | 0.22 | 0.45 | 49.16 | 49.42 | 49.16 | 48 |
| 1718915160 | 49.17 | 0.12 | 0.24 | 49.15 | 49.32 | 49.15 | 142 |
| 1718828820 | 49.05 | -0.13 | -0.26 | 49.075 | 49.075 | 49.025 | 23 |
| 1718742360 | 49.18 | 0.42 | 0.86 | 49.09 | 49.18 | 49.09 | 92 |
| 1718656020 | 48.76 | 0.15 | 0.31 | 48.835 | 48.835 | 48.69 | 1385 |
| 1718396820 | 48.61 | 0.28 | 0.59 | 48.71 | 48.855 | 48.61 | 13 |
| 1718310420 | 48.325 | -0.06 | -0.11 | 48.41 | 48.41 | 48.325 | 22 |
| 1718224020 | 48.38 | 0.06 | 0.12 | 48.505 | 48.505 | 48.38 | 60 |
| 1718137620 | 48.32 | -0.2 | -0.41 | 48.565 | 48.58 | 48.32 | 32 |
| 1718051220 | 48.52 | 0.21 | 0.43 | 48.445 | 48.52 | 48.44 | 57 |
| 1717792020 | 48.31 | 0.29 | 0.59 | 48.115 | 48.31 | 48.115 | 242 |
| 1717705620 | 48.025 | 0 | 0.00 | 48.025 | 48.025 | 48.025 | 0 |
| 1717619220 | 48.025 | 0.28 | 0.60 | 48.02 | 48.025 | 47.955 | 238 |
| 1717532820 | 47.74 | -0.55 | -1.14 | 47.74 | 47.74 | 47.74 | 2 |
| 1717446420 | 48.29 | 0.53 | 1.12 | 48.465 | 48.535 | 48.27 | 748 |
| 1717187220 | 47.755 | -0.24 | -0.49 | 47.79 | 47.79 | 47.72 | 27 |
| 1717100820 | 47.99 | 0 | 0.00 | 47.99 | 47.99 | 47.99 | 0 |
| 1717014420 | 47.99 | 0 | 0.00 | 47.99 | 47.99 | 47.99 | 0 |
| 1716928020 | 47.99 | -0.21 | -0.43 | 47.99 | 47.99 | 47.99 | 23 |
| 1716841560 | 48.195 | -0.19 | -0.39 | 48.225 | 48.225 | 48.19 | 96 |
| 1716582420 | 48.385 | -0.26 | -0.53 | 48.385 | 48.385 | 48.385 | 1 |
| 1716496020 | 48.645 | -0.3 | -0.60 | 49.14 | 49.14 | 48.645 | 190 |
| 1716409620 | 48.94 | -0.07 | -0.13 | 48.94 | 48.94 | 48.94 | 1 |
| 1716323160 | 49.005 | -0.25 | -0.51 | 49.025 | 49.025 | 48.98 | 141 |
| 1716236760 | 49.255 | 0.17 | 0.35 | 49.02 | 49.255 | 49.02 | 96 |
| 1715977620 | 49.085 | 0.02 | 0.04 | 48.9 | 49.085 | 48.9 | 41 |
| 1715891220 | 49.065 | -0.01 | -0.02 | 49.12 | 49.13 | 49.065 | 33 |
| 1715804820 | 49.075 | 0.4 | 0.81 | 48.9 | 49.075 | 48.895 | 435 |
| 1715718420 | 48.68 | -0.32 | -0.65 | 48.925 | 48.925 | 48.68 | 109 |
| 1715631960 | 49 | 0.22 | 0.45 | 48.875 | 49 | 48.875 | 452 |
| 1715372820 | 48.78 | 0.29 | 0.59 | 48.85 | 48.85 | 48.78 | 70 |
| 1715286420 | 48.495 | 0.27 | 0.56 | 48.495 | 48.495 | 48.495 | 3 |
| 1715200020 | 48.225 | 0 | 0.00 | 48.225 | 48.225 | 48.225 | 0 |
| 1715113620 | 48.225 | 0.2 | 0.43 | 48.22 | 48.28 | 48.205 | 369 |
| 1715027220 | 48.02 | 0.31 | 0.64 | 48.01 | 48.1 | 48.01 | 660 |
| 1714767960 | 47.715 | 0 | 0.00 | 47.715 | 47.715 | 47.715 | 0 |
| 1714681560 | 47.715 | -0.75 | -1.54 | 47.8 | 47.95 | 47.715 | 669 |
| 1714508820 | 48.46 | 0.36 | 0.75 | 48.46 | 48.46 | 48.46 | 33 |
| 1714422420 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
