Xtrackers (IE) Plc - Xtrackers
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Jan 2024 |
USD |
51.39 |
51.83 |
51.39 |
51.83 |
51.83 |
+0.15 (+0.29%)
|
18,897 |
| 15 Jan 2024 |
USD |
51.7 |
51.7 |
51.5939 |
51.68 |
51.68 |
+0.02 (+0.04%)
|
9,213 |
| 12 Jan 2024 |
USD |
51.62 |
51.79 |
51.44 |
51.66 |
51.66 |
+0.44 (+0.86%)
|
6,776 |
| 11 Jan 2024 |
USD |
51.85 |
51.89 |
51.22 |
51.22 |
51.22 |
-0.23 (-0.45%)
|
3,967 |
| 10 Jan 2024 |
USD |
51.32 |
51.52 |
51.23 |
51.45 |
51.45 |
+0.21 (+0.41%)
|
6,225 |
| 9 Jan 2024 |
USD |
51.23 |
51.24 |
50.99 |
51.24 |
51.24 |
+0.43 (+0.85%)
|
13,384 |
| 8 Jan 2024 |
USD |
50.35 |
50.81 |
50.32 |
50.81 |
50.81 |
+0.255 (+0.50%)
|
6,916 |
| 5 Jan 2024 |
USD |
50.27 |
50.65 |
50.21 |
50.555 |
50.555 |
-0.125 (-0.25%)
|
6,212 |
| 4 Jan 2024 |
USD |
50.53 |
50.68 |
50.46 |
50.68 |
50.68 |
+0.14 (+0.28%)
|
5,454 |
| 3 Jan 2024 |
USD |
50.89 |
50.89 |
50.44 |
50.54 |
50.54 |
-0.34 (-0.67%)
|
2,657 |
| 2 Jan 2024 |
USD |
51.15 |
51.37 |
50.8 |
50.88 |
50.88 |
-0.55 (-1.07%)
|
11,360 |
| 29 Dec 2023 |
USD |
51.5 |
51.51 |
51.43 |
51.43 |
51.43 |
0.0 (0.0%)
|
864 |
| 28 Dec 2023 |
USD |
51.47 |
51.61 |
51.4 |
51.43 |
51.43 |
+0.07 (+0.14%)
|
115,143 |
| 27 Dec 2023 |
USD |
51.31 |
51.38 |
51.3 |
51.36 |
51.36 |
+0.375 (+0.74%)
|
9,736 |
| 22 Dec 2023 |
USD |
50.9 |
50.99 |
50.88 |
50.985 |
50.985 |
+0.17 (+0.33%)
|
2,026 |
| 21 Dec 2023 |
USD |
50.69 |
50.9 |
50.6 |
50.815 |
50.815 |
-0.405 (-0.79%)
|
6,279 |
| 20 Dec 2023 |
USD |
50.99 |
51.25 |
50.97 |
51.22 |
51.22 |
+0.2 (+0.39%)
|
36,975 |
| 19 Dec 2023 |
USD |
50.83 |
51.02 |
50.81 |
51.02 |
51.02 |
+0.23 (+0.45%)
|
19,429 |
| 18 Dec 2023 |
USD |
50.67 |
50.79 |
50.59 |
50.79 |
50.79 |
+0.16 (+0.32%)
|
36,955 |
| 15 Dec 2023 |
USD |
50.64 |
50.68 |
50.48 |
50.63 |
50.63 |
+0.1 (+0.20%)
|
17,386 |
| 14 Dec 2023 |
USD |
50.53 |
50.64 |
50.47 |
50.53 |
50.53 |
+0.77 (+1.55%)
|
23,527 |
| 13 Dec 2023 |
USD |
49.855 |
49.88 |
49.75 |
49.76 |
49.76 |
+0.165 (+0.33%)
|
6,465 |
| 12 Dec 2023 |
USD |
49.42 |
49.68 |
49.4 |
49.595 |
49.595 |
+0.285 (+0.58%)
|
52,865 |
| 11 Dec 2023 |
USD |
49.35 |
49.485 |
49.265 |
49.31 |
49.31 |
+0.09 (+0.18%)
|
417,503 |
| 8 Dec 2023 |
USD |
49.235 |
49.425 |
49.105 |
49.22 |
49.22 |
+0.17 (+0.35%)
|
6,371 |
| 7 Dec 2023 |
USD |
48.715 |
49.05 |
48.715 |
49.05 |
49.05 |
+0.125 (+0.26%)
|
2,854 |
| 6 Dec 2023 |
USD |
48.96 |
49.18 |
48.925 |
48.925 |
48.925 |
+0.08 (+0.16%)
|
9,690 |
| 5 Dec 2023 |
USD |
48.73 |
48.9644 |
48.62 |
48.845 |
48.845 |
+0.15 (+0.31%)
|
11,170 |
| 4 Dec 2023 |
USD |
49.08 |
49.08 |
48.585 |
48.695 |
48.695 |
-0.27 (-0.55%)
|
10,910 |
| 1 Dec 2023 |
USD |
48.865 |
48.985 |
48.76 |
48.965 |
48.965 |
+0.245 (+0.50%)
|
31,471 |
