Xtrackers IE Public Limited Company (XZBE)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738877220 | 32.532899 | 0.34 | 1.06 | 32.532899 | 32.532899 | 32.532899 | 282 |
| 1738790820 | 32.191899 | 0 | 0.00 | 32.191899 | 32.191899 | 32.191899 | 0 |
| 1738704420 | 32.191899 | -0.04 | -0.13 | 32.0461 | 32.191899 | 32.015099 | 400 |
| 1738618020 | 32.2349 | 0 | 0.00 | 32.2349 | 32.2349 | 32.2349 | 0 |
| 1738358820 | 32.2349 | 0 | 0.00 | 32.2349 | 32.2349 | 32.2349 | 0 |
| 1738272420 | 32.2349 | 0 | 0.00 | 32.2349 | 32.2349 | 32.2349 | 0 |
| 1738186020 | 32.2349 | 0 | 0.00 | 32.2349 | 32.2349 | 32.2349 | 0 |
| 1738099620 | 32.2349 | 0.16 | 0.51 | 32.2349 | 32.2349 | 32.2349 | 51 |
| 1738013220 | 32.072899 | 0 | 0.00 | 32.072899 | 32.072899 | 32.072899 | 0 |
| 1737754020 | 32.072899 | 0.13 | 0.41 | 32.072899 | 32.072899 | 32.072899 | 67 |
| 1737667620 | 31.9431 | -0.13 | -0.41 | 31.9431 | 31.9431 | 31.9431 | 348 |
| 1737581220 | 32.0751 | 0 | 0.00 | 32.0751 | 32.0751 | 32.0751 | 0 |
| 1737494820 | 32.0751 | 0.21 | 0.66 | 32.0751 | 32.0751 | 32.0751 | 1199 |
| 1737408420 | 31.8651 | 0.37 | 1.16 | 31.8651 | 31.8651 | 31.8651 | 448 |
| 1737149220 | 31.4986 | 0 | 0.00 | 31.4986 | 31.4986 | 31.4986 | 0 |
| 1737062820 | 31.4986 | 0 | 0.00 | 31.4986 | 31.4986 | 31.4986 | 0 |
| 1736976420 | 31.4986 | 0 | 0.00 | 31.4986 | 31.4986 | 31.4986 | 0 |
| 1736890020 | 31.4986 | -0.6 | -1.88 | 31.4986 | 31.4986 | 31.4986 | 551 |
| 1736803620 | 32.1009 | 0 | 0.00 | 32.1009 | 32.1009 | 32.1009 | 0 |
| 1736544420 | 32.1009 | 0 | 0.00 | 32.1009 | 32.1009 | 32.1009 | 0 |
| 1736458020 | 32.1009 | 0 | 0.00 | 32.1009 | 32.1009 | 32.1009 | 0 |
| 1736371620 | 32.1009 | 0 | 0.00 | 32.1009 | 32.1009 | 32.1009 | 0 |
| 1736285220 | 32.1009 | 0 | 0.00 | 32.1009 | 32.1009 | 32.1009 | 0 |
| 1736198820 | 32.1009 | 0 | 0.00 | 32.1009 | 32.1009 | 32.1009 | 0 |
| 1735939620 | 32.1009 | 0 | 0.00 | 32.1009 | 32.1009 | 32.1009 | 0 |
| 1735853220 | 32.1009 | 0.22 | 0.70 | 32.1009 | 32.1009 | 32.1009 | 95 |
| 1735594020 | 31.8771 | 0 | 0.00 | 31.8771 | 31.8771 | 31.8771 | 0 |
| 1735334820 | 31.8771 | -0.74 | -2.28 | 31.8771 | 31.8771 | 31.8771 | 60 |
| 1734989220 | 32.6203 | 0 | 0.00 | 32.6203 | 32.6203 | 32.6203 | 0 |
| 1734730020 | 32.6203 | 0 | 0.00 | 32.6203 | 32.6203 | 32.6203 | 0 |
| 1734643620 | 32.6203 | 0 | 0.00 | 32.6203 | 32.6203 | 32.6203 | 0 |
| 1734557220 | 32.6203 | 0 | 0.00 | 32.6203 | 32.6203 | 32.6203 | 0 |
| 1734470820 | 32.6203 | 0 | 0.00 | 32.6203 | 32.6203 | 32.6203 | 0 |
| 1734384420 | 32.6203 | 0 | 0.00 | 32.6203 | 32.6203 | 32.6203 | 0 |
| 1734125220 | 32.6203 | -0.41 | -1.25 | 32.6203 | 32.6203 | 32.6203 | 400 |
| 1734038820 | 33.0337 | 0 | 0.00 | 33.0337 | 33.0337 | 33.0337 | 0 |
| 1733952420 | 33.0337 | 0 | 0.00 | 33.0337 | 33.0337 | 33.0337 | 0 |
| 1733866020 | 33.0337 | 0 | 0.00 | 33.0337 | 33.0337 | 33.0337 | 0 |
| 1733779620 | 33.0337 | 0.11 | 0.35 | 33.0337 | 33.0337 | 33.0337 | 1156 |
| 1733520420 | 32.92 | 0 | 0.00 | 32.92 | 32.92 | 32.92 | 0 |
| 1733434020 | 32.92 | 0.07 | 0.21 | 32.92 | 32.92 | 32.92 | 196 |
| 1733347620 | 32.8494 | 0.37 | 1.14 | 32.8607 | 32.8607 | 32.8494 | 1290 |
| 1733261220 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1733174820 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1732915620 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1732829220 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1732742820 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1732656420 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1732570020 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1732310820 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1732224420 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1732138020 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1732051620 | 32.479999 | 0.2 | 0.62 | 32.5 | 32.5 | 32.464 | 23123 |
| 1731965220 | 32.2796 | -1.4 | -4.15 | 32.2196 | 32.2796 | 32.1619 | 101181 |
| 1731654000 | 33.6789 | 0 | 0.00 | 33.6789 | 33.6789 | 33.6789 | 0 |
| 1731567600 | 33.6789 | 0 | 0.00 | 33.6789 | 33.6789 | 33.6789 | 0 |
| 1731481200 | 33.6789 | 0 | 0.00 | 33.6789 | 33.6789 | 33.6789 | 0 |
| 1731394800 | 33.6789 | 0 | 0.00 | 33.6789 | 33.6789 | 33.6789 | 0 |
| 1731308400 | 33.6789 | 0 | 0.00 | 33.6789 | 33.6789 | 33.6789 | 0 |
| 1731049200 | 33.6789 | 0 | 0.00 | 33.6789 | 33.6789 | 33.6789 | 0 |
| 1730962800 | 33.6789 | 0 | 0.00 | 33.6789 | 33.6789 | 33.6789 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
