Xtrackers (IE) Public Limited
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
30 May 2024 |
USD |
151.35 |
151.87 |
151.23 |
151.77 |
151.77 |
-0.565 (-0.37%)
|
8,610 |
29 May 2024 |
USD |
152.79 |
152.83 |
152.04 |
152.335 |
152.335 |
-0.965 (-0.63%)
|
6,904 |
28 May 2024 |
USD |
153.57 |
153.91 |
153.11 |
153.3 |
153.3 |
-0.06 (-0.04%)
|
33,262 |
24 May 2024 |
USD |
152.27 |
153.42 |
152.19 |
153.36 |
153.36 |
-0.22 (-0.14%)
|
4,007 |
23 May 2024 |
USD |
154.21 |
154.54 |
153.19 |
153.58 |
153.58 |
-0.12 (-0.08%)
|
7,867 |
22 May 2024 |
USD |
153.79 |
153.87 |
153.53 |
153.7 |
153.7 |
+0.19 (+0.12%)
|
14,567 |
21 May 2024 |
USD |
153.48 |
153.61 |
153.21 |
153.51 |
153.51 |
-0.35 (-0.23%)
|
9,014 |
20 May 2024 |
USD |
153.42 |
154.45 |
153.33 |
153.86 |
153.86 |
+0.8 (+0.52%)
|
8,928 |
17 May 2024 |
USD |
153.1 |
153.25 |
152.97 |
153.06 |
153.06 |
-0.78 (-0.51%)
|
3,687 |
16 May 2024 |
USD |
153.54 |
153.84 |
153.37 |
153.84 |
153.84 |
+0.97 (+0.63%)
|
53,165 |
15 May 2024 |
USD |
151.52 |
152.88 |
151.52 |
152.87 |
152.87 |
+1.92 (+1.27%)
|
6,597 |
14 May 2024 |
USD |
150.78 |
151.1 |
150.43 |
150.95 |
150.95 |
+0.16 (+0.11%)
|
2,718 |
13 May 2024 |
USD |
150.98 |
151.3 |
150.79 |
150.79 |
150.79 |
+0.08 (+0.05%)
|
9,500 |
10 May 2024 |
USD |
150.96 |
151.29 |
150.62 |
150.71 |
150.71 |
+0.3 (+0.20%)
|
10,882 |
9 May 2024 |
USD |
149.48 |
150.41 |
149.48 |
150.41 |
150.41 |
+0.66 (+0.44%)
|
1,864 |
8 May 2024 |
USD |
149.81 |
149.88 |
149.2 |
149.75 |
149.75 |
-0.29 (-0.19%)
|
16,141 |
7 May 2024 |
USD |
149.68 |
150.11 |
149.56 |
150.04 |
150.04 |
+2.17 (+1.47%)
|
9,676 |
3 May 2024 |
USD |
146.68 |
148.3 |
146.64 |
147.87 |
147.87 |
+2.47 (+1.70%)
|
18,346 |
2 May 2024 |
USD |
145.54 |
146.07 |
144.69 |
145.4 |
145.4 |
+0.41 (+0.28%)
|
40,102 |
1 May 2024 |
USD |
145.16 |
145.25 |
144.78 |
144.99 |
144.99 |
-1.78 (-1.21%)
|
16,144 |
30 Apr 2024 |
USD |
147.63 |
147.68 |
146.74 |
146.77 |
146.77 |
-0.68 (-0.46%)
|
21,155 |
29 Apr 2024 |
USD |
147.55 |
147.86 |
147.42 |
147.45 |
147.45 |
+0.31 (+0.21%)
|
16,941 |
26 Apr 2024 |
USD |
146.99 |
147.56 |
146.48 |
147.14 |
147.14 |
+2.5 (+1.73%)
|
14,145 |
25 Apr 2024 |
USD |
145.6 |
145.73 |
144.06 |
144.64 |
144.64 |
-1.59 (-1.09%)
|
32,914 |
24 Apr 2024 |
USD |
146.77 |
146.82 |
145.98 |
146.23 |
146.23 |
+0.14 (+0.10%)
|
19,702 |
23 Apr 2024 |
USD |
144.64 |
146.25 |
144.6 |
146.09 |
146.09 |
+2.41 (+1.68%)
|
25,070 |
22 Apr 2024 |
USD |
144.01 |
144.18 |
143.42 |
143.68 |
143.68 |
-0.26 (-0.18%)
|
25,060 |
19 Apr 2024 |
USD |
143.92 |
144.77 |
143.73 |
143.94 |
143.94 |
-1.72 (-1.18%)
|
24,884 |
18 Apr 2024 |
USD |
145.5 |
145.91 |
144.67 |
145.66 |
145.66 |
+0.52 (+0.36%)
|
18,531 |
17 Apr 2024 |
USD |
145.6 |
146.56 |
145.14 |
145.14 |
145.14 |
-0.76 (-0.52%)
|
17,662 |