Xtrackers IE PLC (PK) (CPTFF)
USOTC
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 |
|---|---|---|---|---|---|---|---|
| 1734992400 | 96.1543 | -0.27 | -0.27 | 95.4277 | 96.1543 | 95.4277 | 1424 |
| 1734733200 | 96.4194 | 1.72 | 1.82 | 95.8379 | 96.4194 | 95.8379 | 5379 |
| 1734646800 | 94.7 | -2.8 | -2.87 | 95.0375 | 95.4235 | 94.7 | 11583 |
| 1734560940 | 97.4972 | -0.79 | -0.80 | 98.15 | 98.2886 | 97.4972 | 5285 |
| 1734474360 | 98.2846 | -1.11 | -1.11 | 98.1591 | 98.2846 | 98.1591 | 3868 |
| 1734388140 | 99.392 | 0.19 | 0.20 | 99.2196 | 99.392 | 99.2196 | 1701 |
| 1734128940 | 99.197 | -0.69 | -0.69 | 98.91 | 99.197 | 98.91 | 683 |
| 1734042480 | 99.89 | 0.4 | 0.40 | 99.5402 | 99.89 | 99.5402 | 1903 |
| 1733955900 | 99.4893 | -0.27 | -0.27 | 99.89 | 99.89 | 99.4893 | 7193 |
| 1733869200 | 99.7599 | -0.97 | -0.97 | 99.6699 | 99.7599 | 99.6699 | 9658 |
| 1733782800 | 100.7346 | -0.28 | -0.27 | 100.8195 | 100.8705 | 100.0984 | 5649 |
| 1733523600 | 101.0105 | -0.2 | -0.20 | 100.92 | 101.0105 | 100.92 | 8445 |
| 1733437500 | 101.2086 | -0.3 | -0.30 | 101.2086 | 101.2707 | 101.2086 | 715 |
| 1733350980 | 101.5102 | 0.21 | 0.21 | 101.0694 | 101.5102 | 100.7266 | 6784 |
| 1733264700 | 101.3007 | -0.03 | -0.03 | 101.5308 | 101.8509 | 101.3007 | 1056 |
| 1733178180 | 101.3312 | -0.67 | -0.66 | 101.26 | 101.5508 | 101.26 | 5472 |
| 1732918200 | 102.001 | -0.15 | -0.14 | 101.931 | 102.001 | 101.931 | 8975 |
| 1732746540 | 102.1468 | 0.7 | 0.69 | 101.861 | 102.1468 | 101.861 | 1243 |
| 1732660140 | 101.4507 | -0.1 | -0.10 | 101.4507 | 101.4507 | 101.4507 | 491 |
| 1732573560 | 101.55 | 0.92 | 0.91 | 102.051 | 102.1512 | 101.55 | 3330 |
| 1732314000 | 100.6303 | 2.7 | 2.75 | 100.6303 | 100.6303 | 100.6303 | 1938 |
| 1732228140 | 97.9337 | 0 | 0.00 | 97.9337 | 97.9337 | 97.9337 | 0 |
| 1732141740 | 97.9337 | -0.39 | -0.39 | 98.6193 | 98.6193 | 97.9337 | 2061 |
| 1732054800 | 98.3192 | -0.21 | -0.22 | 97.999 | 98.3192 | 97.7911 | 930 |
| 1731968640 | 98.5314 | -0.28 | -0.28 | 98.3692 | 98.7294 | 98.3492 | 4359 |
| 1731709260 | 98.8069 | -0.85 | -0.86 | 98.6293 | 98.8069 | 98.065 | 7469 |
| 1731622800 | 99.6599 | -0.78 | -0.78 | 99.6699 | 100.03 | 99.6599 | 9717 |
| 1731536760 | 100.4391 | 1.09 | 1.09 | 100.01 | 100.4391 | 99.6298 | 6603 |
| 1731450480 | 99.3521 | -0.97 | -0.97 | 100.95 | 100.95 | 99.3521 | 7270 |
| 1731363600 | 100.3207 | 0.01 | 0.01 | 100.6904 | 101 | 100.3207 | 15283 |
| 1731104400 | 100.3119 | 0.36 | 0.36 | 100.18 | 100.3119 | 100.18 | 274 |
| 1731018540 | 99.9506 | 0.14 | 0.14 | 99.6599 | 100.046 | 99.6599 | 5110 |
| 1730931600 | 99.8141 | 3.16 | 3.26 | 99.4898 | 99.8141 | 98.7594 | 9641 |
| 1730845680 | 96.6584 | 0.13 | 0.14 | 96.3618 | 96.7984 | 96.3618 | 1828 |
| 1730755620 | 96.5274 | 0 | 0.00 | 96.5274 | 96.5274 | 96.5274 | 0 |
| 1730496420 | 96.5274 | -2.23 | -2.26 | 96.3782 | 96.5274 | 96.3782 | 480 |
| 1730409600 | 98.7599 | 0 | 0.00 | 98.7599 | 98.7599 | 98.7599 | 0 |
| 1730323200 | 98.7599 | 0 | 0.00 | 98.7599 | 98.7599 | 98.7599 | 0 |
| 1730236800 | 98.7599 | 0 | 0.00 | 98.7599 | 98.7599 | 98.7599 | 0 |
| 1730150400 | 98.7599 | 0 | 0.00 | 98.7599 | 98.7599 | 98.7599 | 0 |
| 1729891200 | 98.7599 | 0 | 0.00 | 98.7599 | 98.7599 | 98.7599 | 0 |
| 1729804800 | 98.7599 | 0 | 0.00 | 98.7599 | 98.7599 | 98.7599 | 0 |
| 1729718400 | 98.7599 | 0 | 0.00 | 98.7599 | 98.7599 | 98.7599 | 0 |
| 1729632000 | 98.7599 | 0 | 0.00 | 98.7599 | 98.7599 | 98.7599 | 0 |
| 1729545600 | 98.7599 | 0 | 0.00 | 98.7599 | 98.7599 | 98.7599 | 0 |
| 1729286400 | 98.7599 | 0.43 | 0.44 | 98.7599 | 98.7599 | 98.7599 | 2722 |
| 1729200360 | 98.3292 | 0 | 0.00 | 98.3292 | 98.3292 | 98.3292 | 0 |
| 1729113960 | 98.3292 | 0.88 | 0.90 | 98.3292 | 98.3292 | 98.3292 | 4351 |
| 1729027500 | 97.4511 | 0 | 0.00 | 97.4511 | 97.4511 | 97.4511 | 0 |
| 1728941100 | 97.4511 | 0 | 0.00 | 97.4511 | 97.4511 | 97.4511 | 0 |
| 1728681900 | 97.4511 | 0.82 | 0.85 | 97.7189 | 97.811 | 97.4511 | 3737 |
| 1728595380 | 96.6283 | 0 | 0.00 | 96.6283 | 96.6283 | 96.6283 | 0 |
| 1728508980 | 96.6283 | 0 | 0.00 | 96.6283 | 96.6283 | 96.6283 | 0 |
| 1728422580 | 96.6283 | -0.35 | -0.36 | 96.5783 | 96.6283 | 96.5483 | 40428 |
| 1728336000 | 96.98 | 0 | 0.00 | 96.98 | 96.98 | 96.98 | 0 |
| 1728076800 | 96.98 | 0 | 0.00 | 96.98 | 96.98 | 96.98 | 0 |
| 1727990400 | 96.98 | 0 | 0.00 | 96.98 | 96.98 | 96.98 | 0 |
| 1727904000 | 96.98 | -0.43 | -0.44 | 96.98 | 96.98 | 96.98 | 3108 |
| 1727818140 | 97.4087 | 1.26 | 1.31 | 97.4087 | 97.4087 | 97.4087 | 3369 |
| 1727731800 | 96.1503 | 0 | 0.00 | 96.1503 | 96.1503 | 96.1503 | 0 |
| 1727472600 | 96.1503 | 0 | 0.00 | 96.1503 | 96.1503 | 96.1503 | 0 |
| 1727386200 | 96.1503 | -0.14 | -0.14 | 96.1503 | 96.1503 | 96.1503 | 7410 |
| 1727299740 | 96.2882 | 0 | 0.00 | 96.2882 | 96.2882 | 96.2882 | 0 |
| 1727213340 | 96.2882 | 0 | 0.00 | 96.2882 | 96.2882 | 96.2882 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
