Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
USA
USOTC
Xtrackers IE PLC (PK) (CPTFF)
Xtrackers IE PLC (PK) (CPTFF) Historical

CPTFF Xtrackers IE PLC (PK)

87.994

-0.426 (-0.48%)

Jun 14 2024 - Closed

Delayed by 15 minutes

CPTFF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	87.994	-0.43	-0.48%	87.994	88.6156	87.994	2,298
Jun 13 2024	88.42	0.00	0.00%	88.42	88.42	88.42	0
Jun 12 2024	88.42	0.00	0.00%	88.42	88.42	88.42	0
Jun 11 2024	88.42	0.10	0.11%	88.42	88.42	88.42	4,181
Jun 10 2024	88.3205	-0.87	-0.98%	88.3205	88.3205	88.3205	4,027
Jun 07 2024	89.1946	0.00	0.00%	89.1946	89.1946	89.1946	4,448
Jun 06 2024	89.1946	0.20	0.23%	89.1946	89.1946	89.1946	485
Jun 05 2024	88.99	0.36	0.40%	88.99	88.99	88.99	8,213
Jun 04 2024	88.6343	0.29	0.33%	88.6343	88.6343	88.6343	775
Jun 03 2024	88.344	0.00	0.00%	88.344	88.344	88.344	0
May 31 2024	88.344	0.29	0.33%	88.3342	88.4569	88.2842	9,240
May 30 2024	88.0541	0.19	0.22%	88.044	88.0541	88.044	476
May 29 2024	87.86	-1.60	-1.79%	88.2332	88.3858	87.86	4,738
May 28 2024	89.4648	0.06	0.07%	89.4648	89.4648	89.4648	624
May 24 2024	89.4052	0.14	0.15%	89.4648	89.4648	89.4052	5,694
May 23 2024	89.2673	-0.87	-0.96%	89.9654	89.9654	89.2673	647
May 22 2024	90.1341	0.00	0.00%	90.1341	90.1341	90.1341	0
May 21 2024	90.1341	-0.34	-0.37%	90.5753	90.5753	90.1341	4,266
May 20 2024	90.47	0.00	0.00%	90.47	90.47	90.47	0
May 17 2024	90.47	-0.36	-0.39%	90.8296	90.8296	90.47	753
May 16 2024	90.8254	0.33	0.36%	90.8254	90.8254	90.8254	164
May 15 2024	90.4953	0.29	0.32%	90.4953	90.4953	90.0149	5,016
May 14 2024	90.2051	0.93	1.04%	89.995	90.2051	89.995	11,317
May 13 2024	89.2734	-0.53	-0.59%	89.2734	89.2734	89.2734	544
May 10 2024	89.8047	0.87	0.98%	89.8047	89.855	89.8047	1,396
May 09 2024	88.9298	0.00	0.00%	88.9298	88.9298	88.9298	0
May 08 2024	88.9298	0.44	0.49%	88.6844	88.9298	88.4278	2,221
May 07 2024	88.4928	-0.15	-0.16%	88.9145	89.0546	88.4928	1,660
May 06 2024	88.6382	0.47	0.53%	88.6382	88.6382	88.6382	591
May 03 2024	88.1714	1.40	1.62%	88.0841	88.1714	87.6038	6,433
May 02 2024	86.77	-0.05	-0.06%	87.1664	87.2737	86.3568	25,244
May 01 2024	86.82	-0.97	-1.11%	86.7134	87.1036	86.5267	29,593
Apr 30 2024	87.7901	-0.47	-0.53%	87.874	87.934	87.7661	28,338
Apr 29 2024	88.2616	0.49	0.56%	88.20	88.2616	88.20	1,858
Apr 26 2024	87.77	0.84	0.96%	87.77	87.77	87.77	1,752
Apr 25 2024	86.9335	-0.54	-0.62%	86.9335	86.9335	86.9335	174
Apr 24 2024	87.478	-0.51	-0.58%	87.7239	87.7239	87.3763	26,800
Apr 23 2024	87.9855	1.40	1.61%	87.0064	87.9855	87.0064	1,563
Apr 22 2024	86.5897	0.00	0.00%	86.5897	86.5897	86.5897	0
Apr 19 2024	86.5897	0.09	0.11%	86.2868	86.5897	86.2868	9,153
Apr 18 2024	86.4967	0.35	0.41%	86.2832	86.6233	86.2832	1,020
Apr 17 2024	86.1431	0.17	0.20%	86.4267	86.4267	86.1431	1,362
Apr 16 2024	85.9682	-2.44	-2.76%	86.5591	86.5591	85.9682	10,685
Apr 15 2024	88.4042	0.33	0.37%	88.4142	88.4142	88.4042	1,224
Apr 12 2024	88.0741	-0.51	-0.57%	88.1541	88.1541	88.0741	428
Apr 11 2024	88.5815	-0.50	-0.57%	88.9045	88.9045	88.5815	1,524
Apr 10 2024	89.0856	-0.74	-0.82%	89.2915	89.2915	89.0856	1,803
Apr 09 2024	89.8233	0.34	0.38%	90.2652	90.2652	89.8233	56,766
Apr 08 2024	89.4848	0.00	0.00%	89.4848	89.4848	89.4848	0
Apr 05 2024	89.4848	-1.52	-1.67%	89.4247	89.4848	89.4247	1,311
Apr 04 2024	91.00	0.95	1.05%	90.8254	91.0981	90.7854	1,905
Apr 03 2024	90.05	-0.04	-0.04%	90.1151	90.3152	90.05	1,472
Apr 02 2024	90.0851	-1.47	-1.61%	90.1051	90.1051	90.0851	2,165
Apr 01 2024	91.56	0.00	0.00%	91.56	91.56	91.56	0
Mar 28 2024	91.56	1.21	1.33%	91.5158	91.56	91.5158	546
Mar 27 2024	90.3548	0.35	0.39%	90.3448	90.3548	90.3448	695
Mar 26 2024	90.005	0.00	0.00%	90.1251	90.1251	90.005	7,114
Mar 25 2024	90.005	-0.08	-0.08%	90.2051	90.2051	89.995	1,597
Mar 22 2024	90.08	-0.55	-0.61%	90.1151	90.1151	90.0651	2,478
Mar 21 2024	90.6346	1.23	1.38%	90.1249	90.7454	90.1249	1,703
Mar 20 2024	89.4047	0.13	0.15%	89.4047	89.4047	89.4047	1,906
Mar 19 2024	89.272	0.52	0.58%	88.7144	89.272	88.6844	5,112

Xtrackers IE (PK)

Delayed Upgrade Clock