Xtrackers (IE) Plc - Xtrackers
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Nov 2023 |
USD |
48.95 |
49.015 |
48.675 |
48.72 |
48.72 |
-0.13 (-0.27%)
|
32,006 |
| 29 Nov 2023 |
USD |
48.875 |
49.175 |
48.85 |
48.85 |
48.85 |
+0.105 (+0.22%)
|
44,975 |
| 28 Nov 2023 |
USD |
48.61 |
48.745 |
48.53 |
48.745 |
48.745 |
+0.113 (+0.23%)
|
8,840 |
| 27 Nov 2023 |
USD |
48.63 |
48.68 |
48.585 |
48.6325 |
48.6325 |
-0.037 (-0.08%)
|
77,673 |
| 24 Nov 2023 |
USD |
48.695 |
48.79 |
48.605 |
48.67 |
48.67 |
-0.087 (-0.18%)
|
11,394 |
| 23 Nov 2023 |
USD |
48.77 |
48.78 |
48.67 |
48.7575 |
48.7575 |
+0.14 (+0.29%)
|
14,816 |
| 22 Nov 2023 |
USD |
48.52 |
48.88 |
48.515 |
48.6175 |
48.6175 |
+0.17 (+0.35%)
|
23,239 |
| 21 Nov 2023 |
USD |
48.58 |
48.63 |
48.41 |
48.4475 |
48.4475 |
+0.115 (+0.24%)
|
12,949 |
| 20 Nov 2023 |
USD |
48.225 |
48.3325 |
48.065 |
48.3325 |
48.3325 |
+0.258 (+0.54%)
|
32,802 |
| 17 Nov 2023 |
USD |
48.22 |
48.375 |
48.03 |
48.075 |
48.075 |
+0.075 (+0.16%)
|
32,180 |
| 16 Nov 2023 |
USD |
48.06 |
48.22 |
48 |
48 |
48 |
-0.165 (-0.34%)
|
6,773 |
| 15 Nov 2023 |
USD |
48.02 |
48.17 |
48.01 |
48.165 |
48.165 |
+0.207 (+0.43%)
|
11,810 |
| 14 Nov 2023 |
USD |
46.965 |
47.985 |
46.935 |
47.9575 |
47.9575 |
+1.075 (+2.29%)
|
24,315 |
| 13 Nov 2023 |
USD |
46.68 |
46.8825 |
46.6148 |
46.8825 |
46.8825 |
+0.475 (+1.02%)
|
41,671 |
| 10 Nov 2023 |
USD |
46.245 |
46.4075 |
46.09 |
46.4075 |
46.4075 |
-0.18 (-0.39%)
|
16,868 |
| 9 Nov 2023 |
USD |
46.645 |
46.75 |
46.57 |
46.5875 |
46.5875 |
+0.115 (+0.25%)
|
12,432 |
| 8 Nov 2023 |
USD |
46.445 |
46.595 |
46.425 |
46.4725 |
46.4725 |
-0.003 (-0.01%)
|
14,847 |
| 7 Nov 2023 |
USD |
46.115 |
46.53 |
46.085 |
46.475 |
46.475 |
+0.285 (+0.62%)
|
186,014 |
| 6 Nov 2023 |
USD |
46.195 |
46.32 |
46.1 |
46.19 |
46.19 |
-0.045 (-0.10%)
|
34,974 |
| 3 Nov 2023 |
USD |
45.525 |
46.235 |
45.515 |
46.235 |
46.235 |
+0.917 (+2.02%)
|
11,300 |
| 2 Nov 2023 |
USD |
44.7 |
45.38 |
44.7 |
45.3175 |
45.3175 |
+1.062 (+2.40%)
|
22,368 |
| 1 Nov 2023 |
USD |
43.93 |
44.41 |
43.93 |
44.255 |
44.255 |
+0.43 (+0.98%)
|
2,018 |
| 31 Oct 2023 |
USD |
43.895 |
43.955 |
43.735 |
43.825 |
43.825 |
+0.235 (+0.54%)
|
12,986 |
| 30 Oct 2023 |
USD |
43.66 |
43.8105 |
43.49 |
43.59 |
43.59 |
-0.177 (-0.41%)
|
54,266 |
| 27 Oct 2023 |
USD |
43.82 |
43.83 |
43.59 |
43.7675 |
43.7675 |
-0.052 (-0.12%)
|
7,099 |
| 26 Oct 2023 |
USD |
43.845 |
44.185 |
43.815 |
43.82 |
43.82 |
-0.705 (-1.58%)
|
53,479 |
| 25 Oct 2023 |
USD |
44.73 |
44.8 |
44.505 |
44.525 |
44.525 |
-0.407 (-0.91%)
|
1,134,601 |
| 24 Oct 2023 |
USD |
44.885 |
45.085 |
44.765 |
44.9325 |
44.9325 |
+0.085 (+0.19%)
|
120,505 |
| 23 Oct 2023 |
USD |
44.785 |
44.8475 |
44.28 |
44.8475 |
44.8475 |
+0.128 (+0.29%)
|
18,459 |
| 20 Oct 2023 |
USD |
45.065 |
45.205 |
44.72 |
44.72 |
44.72 |
-0.91 (-1.99%)
|
3,367 |
