Xtrackers IE Public Limited Company (XREA)
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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 52.71 | -0.79 | -1.48 | 52.71 | 52.71 | 52.71 | 63 |
| 1721939220 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1721852820 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1721766420 | 53.5 | -0.25 | -0.47 | 53.72 | 53.72 | 53.5 | 194 |
| 1721679960 | 53.75 | -0.43 | -0.79 | 53.96 | 53.96 | 53.71 | 81 |
| 1721420760 | 54.18 | 0.17 | 0.31 | 54.18 | 54.18 | 54.18 | 30 |
| 1721334420 | 54.01 | 0 | 0.00 | 54.01 | 54.01 | 54.01 | 0 |
| 1721248020 | 54.01 | -0.69 | -1.26 | 54.2 | 54.2 | 54.01 | 290 |
| 1721161560 | 54.7 | -0.26 | -0.47 | 54.32 | 54.7 | 54.32 | 2 |
| 1721075160 | 54.96 | 0.18 | 0.33 | 54.92 | 54.96 | 54.92 | 99 |
| 1720815960 | 54.78 | 0.91 | 1.69 | 54.78 | 54.78 | 54.78 | 225 |
| 1720729560 | 53.87 | -0.33 | -0.61 | 54.21 | 54.21 | 53.87 | 39 |
| 1720643220 | 54.2 | 1.13 | 2.13 | 53.35 | 54.2 | 53.35 | 10 |
| 1720556760 | 53.07 | -0.43 | -0.80 | 53.07 | 53.07 | 53.07 | 51 |
| 1720470360 | 53.5 | 0 | 0.00 | 53.32 | 53.5 | 53.21 | 47 |
| 1720211220 | 53.5 | 0.51 | 0.96 | 53.3 | 53.5 | 53.3 | 34 |
| 1720124820 | 52.99 | 0.51 | 0.97 | 52.82 | 53.09 | 52.82 | 241 |
| 1720038420 | 52.48 | 0.66 | 1.27 | 52.15 | 52.48 | 52.15 | 57 |
| 1719952020 | 51.82 | -0.23 | -0.44 | 51.38 | 51.82 | 51.38 | 5 |
| 1719865620 | 52.05 | 0.44 | 0.85 | 52.39 | 52.39 | 52.05 | 120 |
| 1719606420 | 51.61 | 0.5 | 0.98 | 51.61 | 51.61 | 51.61 | 10 |
| 1719520020 | 51.11 | -0.35 | -0.68 | 51.11 | 51.11 | 51.11 | 786 |
| 1719433560 | 51.46 | 0 | 0.00 | 51.46 | 51.46 | 51.46 | 0 |
| 1719347160 | 51.46 | -0.23 | -0.44 | 52.04 | 52.04 | 51.46 | 27 |
| 1719260820 | 51.69 | 0.16 | 0.31 | 51.34 | 51.69 | 51.34 | 345 |
| 1719001620 | 51.53 | -0.31 | -0.60 | 51.53 | 51.53 | 51.53 | 150 |
| 1718915160 | 51.84 | 0.21 | 0.41 | 51.56 | 51.84 | 51.56 | 2 |
| 1718828760 | 51.63 | 0 | 0.00 | 51.63 | 51.63 | 51.63 | 0 |
| 1718742360 | 51.63 | 0.33 | 0.64 | 51.52 | 51.63 | 51.52 | 30 |
| 1718656020 | 51.3 | -0.81 | -1.55 | 52.03 | 52.03 | 51.3 | 85 |
| 1718396820 | 52.11 | 0 | 0.00 | 52.11 | 52.11 | 52.11 | 0 |
| 1718310420 | 52.11 | 0.29 | 0.56 | 53.18 | 53.18 | 52.11 | 278 |
| 1718224020 | 51.82 | -0.61 | -1.16 | 51.82 | 51.82 | 51.82 | 11 |
| 1718137620 | 52.43 | 0 | 0.00 | 52.43 | 52.43 | 52.43 | 0 |
| 1718051220 | 52.43 | -1.65 | -3.05 | 52.59 | 52.59 | 52.43 | 6 |
| 1717792020 | 54.08 | -1.04 | -1.89 | 54.04 | 54.08 | 54.04 | 20 |
| 1717705620 | 55.12 | 0.22 | 0.40 | 55.12 | 55.12 | 55.12 | 80 |
| 1717619220 | 54.9 | 0.62 | 1.14 | 54.9 | 54.9 | 54.9 | 5 |
| 1717532820 | 54.28 | 0.15 | 0.28 | 54.12 | 54.28 | 54.12 | 21 |
| 1717446420 | 54.13 | 0.79 | 1.48 | 53.98 | 54.24 | 53.76 | 183 |
| 1717187220 | 53.34 | 0.46 | 0.87 | 53.34 | 53.34 | 53.34 | 40 |
| 1717100760 | 52.88 | 0 | 0.00 | 52.88 | 52.88 | 52.88 | 0 |
| 1717014360 | 52.88 | 0 | 0.00 | 52.88 | 52.88 | 52.88 | 0 |
| 1716927960 | 52.88 | 0 | 0.00 | 52.88 | 52.88 | 52.88 | 0 |
| 1716841560 | 52.88 | -0.05 | -0.09 | 52.88 | 52.88 | 52.88 | 60 |
| 1716582420 | 52.93 | -0.57 | -1.07 | 52.8 | 52.93 | 52.8 | 27 |
| 1716496020 | 53.5 | 0.33 | 0.62 | 53.99 | 53.99 | 53.5 | 36 |
| 1716409620 | 53.17 | -0.37 | -0.69 | 53.54 | 53.54 | 53.17 | 2 |
| 1716323160 | 53.54 | -0.76 | -1.40 | 53.58 | 53.65 | 53.54 | 696 |
| 1716236760 | 54.3 | 0.31 | 0.57 | 54.3 | 54.3 | 54.3 | 1 |
| 1715977620 | 53.99 | -0.59 | -1.08 | 54.05 | 54.05 | 53.99 | 958 |
| 1715891220 | 54.58 | 0.58 | 1.07 | 54.63 | 54.63 | 54.58 | 121 |
| 1715804820 | 54 | 1.39 | 2.64 | 53.44 | 54 | 53.44 | 2534 |
| 1715718360 | 52.61 | 0 | 0.00 | 52.61 | 52.61 | 52.61 | 0 |
| 1715631960 | 52.61 | -0.17 | -0.32 | 52.5 | 52.61 | 52.5 | 154 |
| 1715372820 | 52.78 | 0.46 | 0.88 | 52.8 | 52.8 | 52.72 | 15 |
| 1715286420 | 52.32 | 0.01 | 0.02 | 52.32 | 52.32 | 52.32 | 4 |
| 1715200020 | 52.31 | -0.44 | -0.83 | 52.31 | 52.31 | 52.31 | 11 |
| 1715113620 | 52.75 | 0.63 | 1.21 | 52.48 | 52.75 | 52.48 | 468 |
| 1715027220 | 52.12 | 0.62 | 1.20 | 52.08 | 52.12 | 51.95 | 39 |
| 1714767960 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
| 1714681560 | 51.5 | 0.43 | 0.84 | 51.1 | 51.72 | 51.1 | 1658 |
| 1714508820 | 51.07 | 0.86 | 1.71 | 51 | 51.07 | 51 | 106 |
| 1714422420 | 50.21 | 0 | 0.00 | 50.21 | 50.21 | 50.21 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
