Xtrackers (IE) Plc - Xtrackers
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
29 Feb 2024 |
USD |
55.03 |
55.37 |
54.87 |
55.2 |
55.2 |
+0.12 (+0.22%)
|
8,304 |
28 Feb 2024 |
USD |
55.05 |
55.13 |
54.83 |
55.08 |
55.08 |
+0.065 (+0.12%)
|
40,242 |
27 Feb 2024 |
USD |
55.08 |
55.19 |
55 |
55.015 |
55.015 |
-0.225 (-0.41%)
|
7,953 |
26 Feb 2024 |
USD |
55.22 |
55.37 |
55.18 |
55.24 |
55.24 |
-0.065 (-0.12%)
|
6,060 |
23 Feb 2024 |
USD |
55.27 |
55.64 |
55.18 |
55.305 |
55.305 |
+0.255 (+0.46%)
|
53,111 |
22 Feb 2024 |
USD |
54.73 |
55.06 |
54.69 |
55.05 |
55.05 |
+1.43 (+2.67%)
|
21,681 |
21 Feb 2024 |
USD |
53.65 |
53.66 |
53.57 |
53.62 |
53.62 |
-0.13 (-0.24%)
|
11,395 |
20 Feb 2024 |
USD |
54.05 |
54.06 |
53.75 |
53.75 |
53.75 |
-0.64 (-1.18%)
|
3,398 |
19 Feb 2024 |
USD |
54.34 |
54.45 |
54.34 |
54.39 |
54.39 |
-0.25 (-0.46%)
|
3,624 |
16 Feb 2024 |
USD |
54.79 |
54.81 |
54.3 |
54.64 |
54.64 |
+0.29 (+0.53%)
|
9,413 |
15 Feb 2024 |
USD |
54.47 |
54.55 |
54.32 |
54.35 |
54.35 |
+0.3 (+0.56%)
|
13,915 |
14 Feb 2024 |
USD |
53.99 |
54.23 |
53.97 |
54.05 |
54.05 |
+0.1 (+0.19%)
|
35,420 |
13 Feb 2024 |
USD |
54.59 |
54.59 |
53.66 |
53.95 |
53.95 |
-0.91 (-1.66%)
|
10,172 |
12 Feb 2024 |
USD |
54.67 |
54.9 |
54.61 |
54.86 |
54.86 |
+0.425 (+0.78%)
|
17,064 |
9 Feb 2024 |
USD |
54.1 |
54.51 |
54.1 |
54.435 |
54.435 |
+0.365 (+0.68%)
|
12,706 |
8 Feb 2024 |
USD |
53.98 |
54.1 |
53.94 |
54.07 |
54.07 |
+0.22 (+0.41%)
|
3,820 |
7 Feb 2024 |
USD |
53.44 |
53.94 |
53.43 |
53.85 |
53.85 |
+0.48 (+0.90%)
|
33,497 |
6 Feb 2024 |
USD |
53.61 |
53.61 |
53.29 |
53.37 |
53.37 |
+0.17 (+0.32%)
|
10,114 |
5 Feb 2024 |
USD |
53.42 |
53.6 |
53.13 |
53.2 |
53.2 |
+0.04 (+0.08%)
|
16,338 |
2 Feb 2024 |
USD |
53.19 |
53.19 |
52.85 |
53.16 |
53.16 |
+0.6 (+1.14%)
|
7,183 |
1 Feb 2024 |
USD |
52.58 |
52.73 |
52.53 |
52.56 |
52.56 |
-0.2 (-0.38%)
|
4,609 |
31 Jan 2024 |
USD |
53.12 |
53.12 |
52.68 |
52.76 |
52.76 |
-0.64 (-1.20%)
|
20,404 |
30 Jan 2024 |
USD |
53.39 |
53.45 |
53.33 |
53.4 |
53.4 |
+0.44 (+0.83%)
|
7,388 |
29 Jan 2024 |
USD |
52.86 |
53.01 |
52.84 |
52.96 |
52.96 |
-0.04 (-0.08%)
|
2,985 |
26 Jan 2024 |
USD |
52.8 |
53.02 |
52.66 |
53 |
53 |
-0.04 (-0.08%)
|
99,425 |
25 Jan 2024 |
USD |
52.76 |
53.08 |
52.71 |
53.04 |
53.04 |
+0.02 (+0.04%)
|
247,971 |
24 Jan 2024 |
USD |
52.83 |
53.12 |
52.83 |
53.02 |
53.02 |
+0.6 (+1.14%)
|
148,451 |
23 Jan 2024 |
USD |
52.58 |
52.67 |
52.42 |
52.42 |
52.42 |
-0.24 (-0.46%)
|
60,501 |
22 Jan 2024 |
USD |
52.67 |
52.81 |
52.59 |
52.66 |
52.66 |
+0.63 (+1.21%)
|
1,523 |
19 Jan 2024 |
USD |
51.88 |
52.1 |
51.87 |
52.03 |
52.03 |
+0.46 (+0.89%)
|
17,248 |