Xtrackers (IE) Plc - Xtrackers
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
29 May 2024 |
USD |
57.88 |
57.89 |
57.57 |
57.73 |
57.73 |
-0.28 (-0.48%)
|
92,124 |
28 May 2024 |
USD |
58.1 |
58.14 |
57.89 |
58.01 |
58.01 |
+0.17 (+0.29%)
|
29,475 |
24 May 2024 |
USD |
57.58 |
57.84 |
57.58 |
57.84 |
57.84 |
-0.24 (-0.41%)
|
5,368 |
23 May 2024 |
USD |
58.14 |
58.35 |
57.91 |
58.08 |
58.08 |
+0.345 (+0.60%)
|
14,475 |
22 May 2024 |
USD |
57.83 |
57.89 |
57.72 |
57.735 |
57.735 |
-0.015 (-0.03%)
|
18,348 |
21 May 2024 |
USD |
57.7 |
57.75 |
57.58 |
57.75 |
57.75 |
+0.015 (+0.03%)
|
3,929 |
20 May 2024 |
USD |
57.54 |
57.75 |
57.49 |
57.735 |
57.735 |
+0.345 (+0.60%)
|
18,083 |
17 May 2024 |
USD |
57.47 |
57.53 |
57.31 |
57.39 |
57.39 |
-0.37 (-0.64%)
|
6,625 |
16 May 2024 |
USD |
57.73 |
57.76 |
57.63 |
57.76 |
57.76 |
+0.35 (+0.61%)
|
7,417 |
15 May 2024 |
USD |
56.77 |
57.43 |
56.75 |
57.41 |
57.41 |
+0.85 (+1.50%)
|
3,085 |
14 May 2024 |
USD |
56.44 |
56.59 |
56.4 |
56.56 |
56.56 |
+0.12 (+0.21%)
|
18,463 |
13 May 2024 |
USD |
56.58 |
56.61 |
56.43 |
56.44 |
56.44 |
-0.02 (-0.04%)
|
5,751 |
10 May 2024 |
USD |
56.46 |
56.65 |
56.37 |
56.46 |
56.46 |
+0.18 (+0.32%)
|
13,700 |
9 May 2024 |
USD |
56.04 |
56.28 |
56 |
56.28 |
56.28 |
+0.13 (+0.23%)
|
2,185 |
8 May 2024 |
USD |
56.22 |
56.24 |
56.07 |
56.15 |
56.15 |
-0.16 (-0.28%)
|
4,892 |
7 May 2024 |
USD |
56.23 |
56.36 |
56.18 |
56.31 |
56.31 |
+0.89 (+1.61%)
|
84,899 |
3 May 2024 |
USD |
54.93 |
55.66 |
54.88 |
55.42 |
55.42 |
+0.85 (+1.56%)
|
31,756 |
2 May 2024 |
USD |
54.84 |
54.89 |
54.28 |
54.57 |
54.57 |
+0.08 (+0.15%)
|
38,157 |
1 May 2024 |
USD |
54.58 |
54.58 |
54.33 |
54.49 |
54.49 |
-0.64 (-1.16%)
|
761 |
30 Apr 2024 |
USD |
55.44 |
55.54 |
55.12 |
55.13 |
55.13 |
-0.26 (-0.47%)
|
21,054 |
29 Apr 2024 |
USD |
55.61 |
55.61 |
55.36 |
55.39 |
55.39 |
-0.075 (-0.14%)
|
24,622 |
26 Apr 2024 |
USD |
55.26 |
55.57 |
55.15 |
55.465 |
55.465 |
+1.435 (+2.66%)
|
21,012 |
25 Apr 2024 |
USD |
54.35 |
54.5 |
53.75 |
54.03 |
54.03 |
-0.71 (-1.30%)
|
45,222 |
24 Apr 2024 |
USD |
54.97 |
55 |
54.63 |
54.74 |
54.74 |
+0.07 (+0.13%)
|
33,022 |
23 Apr 2024 |
USD |
53.95 |
54.68 |
53.95 |
54.67 |
54.67 |
+1.145 (+2.14%)
|
163,905 |
22 Apr 2024 |
USD |
53.75 |
53.82 |
53.41 |
53.525 |
53.525 |
-0.34 (-0.63%)
|
24,610 |
19 Apr 2024 |
USD |
53.85 |
54.15 |
53.8 |
53.865 |
53.865 |
-0.705 (-1.29%)
|
8,356 |
18 Apr 2024 |
USD |
54.6 |
54.63 |
54.11 |
54.57 |
54.57 |
+0.025 (+0.05%)
|
27,820 |
17 Apr 2024 |
USD |
54.67 |
55.04 |
54.545 |
54.545 |
54.545 |
-0.285 (-0.52%)
|
10,126 |
16 Apr 2024 |
USD |
54.7 |
54.93 |
54.68 |
54.83 |
54.83 |
-0.86 (-1.54%)
|
36,548 |