Xtrackers IE Public Limited Company (XSX7)
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 | 80.349999 | 1.19 | 1.50 | 79.8 | 80.349999 | 79.8 | 1041 |
| 1721939160 | 79.16 | -0.83 | -1.04 | 79.819999 | 79.819999 | 79.16 | 679 |
| 1721852820 | 79.989999 | -0.62 | -0.77 | 80.01 | 80.47 | 79.989999 | 787 |
| 1721766420 | 80.61 | -0.38 | -0.47 | 80.54 | 80.81 | 80.54 | 747 |
| 1721677800 | 80.989999 | 0.99 | 1.24 | 80.209999 | 80.989999 | 80.209999 | 503 |
| 1721420760 | 80 | -0.51 | -0.63 | 80.01 | 80.01 | 79.91 | 132 |
| 1721334360 | 80.51 | -0.17 | -0.21 | 80.819999 | 80.989999 | 80.39 | 1680 |
| 1721248020 | 80.68 | -0.22 | -0.27 | 80.77 | 80.77 | 80.5 | 1149 |
| 1721161560 | 80.9 | -0.43 | -0.53 | 80.959999 | 81 | 80.8 | 190 |
| 1721075160 | 81.33 | -0.78 | -0.95 | 81.94 | 82.01 | 81.33 | 283 |
| 1720815960 | 82.11 | 0.72 | 0.88 | 81.9 | 82.11 | 81.9 | 198 |
| 1720729560 | 81.39 | 0.76 | 0.94 | 81.29 | 81.39 | 81.18 | 170 |
| 1720643220 | 80.63 | 0.35 | 0.44 | 80.11 | 80.67 | 80.11 | 321 |
| 1720556760 | 80.28 | -0.92 | -1.13 | 80.81 | 81.03 | 80.27 | 609 |
| 1720470360 | 81.2 | -0.2 | -0.25 | 80.83 | 81.44 | 80.83 | 438 |
| 1720211220 | 81.4 | 0.39 | 0.48 | 81.36 | 81.47 | 81.36 | 664 |
| 1720124820 | 81.01 | 0.14 | 0.17 | 81 | 81.06 | 81 | 182 |
| 1720038420 | 80.87 | 0.83 | 1.04 | 80.47 | 80.87 | 80.47 | 1118 |
| 1719952020 | 80.04 | -0.52 | -0.65 | 79.67 | 80.04 | 79.67 | 158 |
| 1719865620 | 80.56 | 0.32 | 0.40 | 81.239999 | 81.239999 | 80.459999 | 251 |
| 1719606420 | 80.239999 | -0.19 | -0.24 | 80.64 | 80.64 | 80.239999 | 430 |
| 1719520020 | 80.43 | -0.26 | -0.32 | 80.26 | 80.43 | 80.26 | 15 |
| 1719433620 | 80.69 | -0.07 | -0.09 | 81.39 | 81.39 | 80.5 | 467 |
| 1719347160 | 80.76 | -0.34 | -0.42 | 81.04 | 81.04 | 80.75 | 556 |
| 1719260820 | 81.099999 | 0.38 | 0.47 | 80.64 | 81.099999 | 80.53 | 101 |
| 1719001620 | 80.72 | -0.45 | -0.55 | 80.7 | 80.72 | 80.58 | 214 |
| 1718915160 | 81.17 | 0.75 | 0.93 | 80.92 | 81.17 | 80.91 | 537 |
| 1718828820 | 80.42 | -0.3 | -0.37 | 80.4 | 80.59 | 80.4 | 152 |
| 1718742360 | 80.72 | 0.62 | 0.77 | 80.5 | 80.8 | 80.3 | 331 |
| 1718656020 | 80.099999 | 0.19 | 0.24 | 80.17 | 80.459999 | 79.7 | 492 |
| 1718396820 | 79.91 | -0.81 | -1.00 | 80 | 80.12 | 79.91 | 145 |
| 1718310420 | 80.72 | -1.05 | -1.28 | 81.14 | 81.14 | 80.72 | 785 |
| 1718224020 | 81.77 | 0.79 | 0.98 | 81.77 | 81.77 | 81.77 | 25 |
| 1718137620 | 80.98 | -0.81 | -0.99 | 81.69 | 81.78 | 80.72 | 798 |
| 1718051220 | 81.79 | -0.25 | -0.30 | 81.79 | 81.79 | 81.79 | 705 |
| 1717792020 | 82.04 | -0.16 | -0.19 | 82.08 | 82.08 | 81.56 | 167 |
| 1717705620 | 82.2 | 0.54 | 0.66 | 81.93 | 82.23 | 81.93 | 797 |
| 1717619220 | 81.66 | 0.68 | 0.84 | 81.4 | 81.66 | 81.4 | 240 |
| 1717532820 | 80.98 | -0.23 | -0.28 | 80.84 | 81.03 | 80.73 | 50 |
| 1717446420 | 81.209999 | 0.25 | 0.31 | 81.97 | 81.97 | 81.209999 | 5496 |
| 1717187220 | 80.959999 | 0 | 0.00 | 80.959999 | 80.959999 | 80.959999 | 0 |
| 1717100820 | 80.959999 | 0.44 | 0.55 | 80.27 | 81.04 | 80.27 | 55 |
| 1717014420 | 80.52 | -0.57 | -0.70 | 80.62 | 80.62 | 80.52 | 251 |
| 1716928020 | 81.09 | -0.61 | -0.75 | 81.56 | 81.599999 | 81.02 | 245 |
| 1716841560 | 81.7 | 0.65 | 0.80 | 81.38 | 81.7 | 81.38 | 93 |
| 1716582420 | 81.05 | -0.3 | -0.37 | 80.95 | 81.05 | 80.81 | 161 |
| 1716496020 | 81.349999 | 0.33 | 0.41 | 81.68 | 81.68 | 81.349999 | 680 |
| 1716409620 | 81.02 | -1.25 | -1.52 | 81.72 | 81.72 | 81.02 | 837 |
| 1716323160 | 82.27 | 0.02 | 0.02 | 81.989999 | 82.27 | 81.989999 | 269 |
| 1716236820 | 82.25 | 0 | 0.00 | 82.25 | 82.25 | 82.25 | 0 |
| 1715977620 | 82.25 | 0 | 0.00 | 82.11 | 82.25 | 81.89 | 409 |
| 1715891220 | 82.25 | 0.13 | 0.16 | 82.19 | 82.29 | 82.13 | 1691 |
| 1715804820 | 82.12 | 0.25 | 0.31 | 81.97 | 82.12 | 81.95 | 63 |
| 1715718420 | 81.87 | 0.3 | 0.37 | 81.87 | 81.87 | 81.87 | 60 |
| 1715631960 | 81.569999 | -0.01 | -0.01 | 81.709999 | 81.709999 | 81.54 | 134 |
| 1715372820 | 81.58 | 0.94 | 1.17 | 81.54 | 81.58 | 81.54 | 215 |
| 1715286420 | 80.64 | 0.15 | 0.19 | 80.4 | 80.64 | 80.4 | 18 |
| 1715200020 | 80.489999 | -0.01 | -0.01 | 80.569999 | 80.569999 | 80.489999 | 305 |
| 1715113620 | 80.5 | 0.88 | 1.11 | 79.89 | 80.5 | 79.79 | 771 |
| 1715027220 | 79.62 | 0.62 | 0.78 | 79.56 | 79.62 | 79.42 | 399 |
| 1714768020 | 79 | 0.36 | 0.46 | 78.8 | 79.459999 | 78.8 | 264 |
| 1714681560 | 78.64 | -0.68 | -0.86 | 78.459999 | 78.64 | 78.459999 | 440 |
| 1714508820 | 79.319999 | -0.04 | -0.05 | 79.34 | 79.34 | 79.319999 | 135 |
| 1714422420 | 79.36 | 0 | 0.00 | 79.569999 | 79.569999 | 79.36 | 47 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
