Xtrackers IE Public Limited Company (XZBE)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 32.031799 | 0 | 0.00 | 32.031799 | 32.031799 | 32.031799 | 0 |
| 1721939220 | 32.031799 | 0 | 0.00 | 32.031799 | 32.031799 | 32.031799 | 0 |
| 1721852820 | 32.031799 | 0 | 0.00 | 32.031799 | 32.031799 | 32.031799 | 0 |
| 1721766420 | 32.031799 | 0 | 0.00 | 32.031799 | 32.031799 | 32.031799 | 0 |
| 1721680020 | 32.031799 | 0 | 0.00 | 32.031799 | 32.031799 | 32.031799 | 0 |
| 1721420820 | 32.031799 | 0 | 0.00 | 32.031799 | 32.031799 | 32.031799 | 0 |
| 1721334420 | 32.031799 | 0 | 0.00 | 32.031799 | 32.031799 | 32.031799 | 0 |
| 1721248020 | 32.031799 | 0 | 0.00 | 32.031799 | 32.031799 | 32.031799 | 0 |
| 1721161620 | 32.031799 | 0 | 0.00 | 32.031799 | 32.031799 | 32.031799 | 0 |
| 1721075220 | 32.031799 | 0 | 0.00 | 32.031799 | 32.031799 | 32.031799 | 0 |
| 1720816020 | 32.031799 | 0 | 0.00 | 32.031799 | 32.031799 | 32.031799 | 0 |
| 1720729620 | 32.031799 | 0 | 0.00 | 32.031799 | 32.031799 | 32.031799 | 0 |
| 1720643220 | 32.031799 | 0.09 | 0.27 | 32.031799 | 32.031799 | 32.031799 | 507 |
| 1720556760 | 31.9441 | 0 | 0.00 | 31.9441 | 31.9441 | 31.9441 | 0 |
| 1720470360 | 31.9441 | 0.11 | 0.34 | 31.9441 | 31.9441 | 31.9441 | 639 |
| 1720211220 | 31.8344 | 0 | 0.00 | 31.8344 | 31.8344 | 31.8344 | 0 |
| 1720124820 | 31.8344 | 0.19 | 0.60 | 31.8344 | 31.8344 | 31.8344 | 1750 |
| 1720038420 | 31.6439 | -0.2 | -0.64 | 31.6606 | 31.6606 | 31.6439 | 848 |
| 1719952020 | 31.8466 | 0 | 0.00 | 31.8466 | 31.8466 | 31.8466 | 0 |
| 1719865620 | 31.8466 | 0 | 0.00 | 31.8466 | 31.8466 | 31.8466 | 0 |
| 1719606420 | 31.8466 | 0.19 | 0.60 | 31.8466 | 31.8466 | 31.8466 | 190 |
| 1719520020 | 31.6551 | -0.18 | -0.56 | 31.6551 | 31.6551 | 31.6551 | 7 |
| 1719433620 | 31.8335 | -0.1 | -0.32 | 32.010399 | 32.010399 | 31.8335 | 953 |
| 1719347220 | 31.9341 | 0 | 0.00 | 31.9341 | 31.9341 | 31.9341 | 0 |
| 1719260820 | 31.9341 | -0.11 | -0.35 | 31.9679 | 31.9679 | 31.9341 | 2910 |
| 1719001620 | 32.0459 | 0 | 0.00 | 32.0459 | 32.0459 | 32.0459 | 0 |
| 1718915220 | 32.0459 | 0 | 0.00 | 32.0459 | 32.0459 | 32.0459 | 0 |
| 1718828820 | 32.0459 | 0.19 | 0.58 | 32.0459 | 32.0459 | 32.0459 | 600 |
| 1718742360 | 31.8609 | -0.09 | -0.29 | 31.8729 | 31.9119 | 31.8609 | 3050 |
| 1718656020 | 31.9549 | 0 | 0.00 | 31.9549 | 31.9549 | 31.9549 | 0 |
| 1718396820 | 31.9549 | 0 | 0.00 | 31.9549 | 31.9549 | 31.9549 | 0 |
| 1718310420 | 31.9549 | 0.21 | 0.67 | 31.9734 | 31.9734 | 31.9549 | 1154 |
| 1718224020 | 31.7418 | 0.08 | 0.26 | 31.7861 | 31.7861 | 31.7418 | 631 |
| 1718137620 | 31.6599 | -0.13 | -0.41 | 31.6599 | 31.6599 | 31.6599 | 1500 |
| 1718051220 | 31.7894 | 0 | 0.00 | 31.7894 | 31.7894 | 31.7894 | 0 |
| 1717792020 | 31.7894 | 0 | 0.00 | 31.7894 | 31.7894 | 31.7894 | 0 |
| 1717705620 | 31.7894 | 0 | 0.00 | 31.7894 | 31.7894 | 31.7894 | 0 |
| 1717619220 | 31.7894 | 0 | 0.00 | 31.7894 | 31.7894 | 31.7894 | 0 |
| 1717532820 | 31.7894 | 0.25 | 0.80 | 31.7894 | 31.7894 | 31.7894 | 941 |
| 1717446420 | 31.5361 | 0.28 | 0.89 | 31.5361 | 31.5361 | 31.5361 | 151 |
| 1717187220 | 31.2593 | 0 | 0.00 | 31.2593 | 31.2593 | 31.2593 | 0 |
| 1717100820 | 31.2593 | 0 | 0.00 | 31.2593 | 31.2593 | 31.2593 | 0 |
| 1717014420 | 31.2593 | -0.22 | -0.70 | 31.2593 | 31.2593 | 31.2593 | 355 |
| 1716928020 | 31.4789 | 0 | 0.00 | 31.4789 | 31.4789 | 31.4789 | 0 |
| 1716841620 | 31.4789 | 0 | 0.00 | 31.4789 | 31.4789 | 31.4789 | 0 |
| 1716582420 | 31.4789 | -0.16 | -0.51 | 31.4789 | 31.4789 | 31.4789 | 318 |
| 1716496020 | 31.6413 | 0.35 | 1.13 | 31.6413 | 31.6413 | 31.6413 | 32 |
| 1716409620 | 31.2872 | 0 | 0.00 | 31.2872 | 31.2872 | 31.2872 | 0 |
| 1716323220 | 31.2872 | 0 | 0.00 | 31.2872 | 31.2872 | 31.2872 | 0 |
| 1716236820 | 31.2872 | 0 | 0.00 | 31.2872 | 31.2872 | 31.2872 | 0 |
| 1715977620 | 31.2872 | 0 | 0.00 | 31.2872 | 31.2872 | 31.2872 | 0 |
| 1715891220 | 31.2872 | 0 | 0.00 | 31.2872 | 31.2872 | 31.2872 | 0 |
| 1715804820 | 31.2872 | 0 | 0.00 | 31.2872 | 31.2872 | 31.2872 | 0 |
| 1715718420 | 31.2872 | -0.11 | -0.36 | 31.2872 | 31.2872 | 31.2872 | 1090 |
| 1715631960 | 31.4015 | -0.1 | -0.30 | 31.3895 | 31.4015 | 31.3895 | 637 |
| 1715372820 | 31.4975 | 0 | 0.00 | 31.4975 | 31.4975 | 31.4975 | 0 |
| 1715286420 | 31.4975 | 0 | 0.00 | 31.4975 | 31.4975 | 31.4975 | 0 |
| 1715200020 | 31.4975 | 0.68 | 2.22 | 31.4975 | 31.4975 | 31.4975 | 563 |
| 1715061600 | 30.8149 | 0 | 0.00 | 30.8149 | 30.8149 | 30.8149 | 0 |
| 1714975200 | 30.8149 | 0 | 0.00 | 30.8149 | 30.8149 | 30.8149 | 0 |
| 1714716000 | 30.8149 | 0 | 0.00 | 30.8149 | 30.8149 | 30.8149 | 0 |
| 1714629600 | 30.8149 | 0 | 0.00 | 30.8149 | 30.8149 | 30.8149 | 0 |
| 1714456800 | 30.8149 | 0 | 0.00 | 30.8149 | 30.8149 | 30.8149 | 0 |
| 1714370400 | 30.8149 | 0 | 0.00 | 30.8149 | 30.8149 | 30.8149 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
