Xtrackers ie plc Historical Data - SDG9 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Germany
TG
Xtrackers ie plc (SDG9)
Xtrackers ie plc (SDG9) Historical

Xtrackers ie plc (SDG9)

20.22

0.035

(0.17%)

Closed March 27 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743110820	20.285	0	0.00	20.285	20.285	20.285	0
1743024420	20.285	-0.33	-1.58	20.285	20.285	20.285	216
1742938020	20.61	0.04	0.19	20.61	20.61	20.61	8
1742851620	20.57	-0.18	-0.87	20.445	20.57	20.445	17
1742592420	20.75	0	0.00	20.75	20.75	20.75	0
1742506020	20.75	0.05	0.24	20.75	20.75	20.75	500
1742419620	20.7	0.07	0.36	20.72	20.72	20.7	400
1742333220	20.625	0	0.00	20.625	20.625	20.625	0
1742246820	20.625	0.23	1.13	20.425	20.635	20.425	35
1741987620	20.395	0	0.00	20.395	20.395	20.395	0
1741901220	20.395	0	0.00	20.395	20.395	20.395	0
1741814820	20.395	0	0.00	20.395	20.395	20.395	0
1741728420	20.395	0	0.00	20.395	20.395	20.395	0
1741642020	20.395	0.06	0.30	20.395	20.395	20.395	1
1741382820	20.335	-0.15	-0.73	20.37	20.37	20.335	28
1741296420	20.485	0	0.00	20.485	20.485	20.485	0
1741210020	20.485	-0.28	-1.35	20.485	20.485	20.485	3
1741123620	20.765	0	0.00	20.765	20.765	20.765	0
1741037220	20.765	-0.31	-1.45	20.845	20.845	20.765	9
1740778020	21.07	0	0.00	21.07	21.07	21.07	0
1740691620	21.07	0	0.00	21.07	21.07	21.07	0
1740605220	21.07	0	0.00	21.07	21.07	21.07	0
1740518820	21.07	0	0.00	21.07	21.07	21.07	0
1740432420	21.07	-0.16	-0.75	21.07	21.07	21.07	150
1740173220	21.23	0	0.00	21.23	21.23	21.23	0
1740086820	21.23	0.36	1.70	21.23	21.23	21.23	60
1740000420	20.875	0	0.00	20.875	20.875	20.875	0
1739914020	20.875	-0.02	-0.07	20.875	20.875	20.875	1
1739827620	20.89	-0.08	-0.36	20.91	20.91	20.89	33
1739568420	20.965	0	0.00	20.965	20.965	20.965	0
1739482020	20.965	0	0.00	20.965	20.965	20.965	0
1739395620	20.965	0	0.00	20.965	20.965	20.965	0
1739309220	20.965	0	0.00	20.965	20.965	20.965	0
1739222820	20.965	0	0.00	20.965	20.965	20.965	0
1738963620	20.965	0.27	1.28	21.005	21.005	20.965	27
1738877220	20.7	0	0.00	20.7	20.7	20.7	0
1738790820	20.7	0.11	0.53	20.7	20.7	20.7	2
1738704420	20.59	0	0.00	20.59	20.59	20.59	0
1738618020	20.59	0.02	0.12	20.635	20.635	20.59	4
1738358820	20.565	0	0.00	20.565	20.565	20.565	0
1738272420	20.565	0	0.00	20.565	20.565	20.565	0
1738186020	20.565	0.12	0.56	20.565	20.565	20.565	700
1738099620	20.45	0	0.00	20.45	20.45	20.45	0
1738013220	20.45	0	0.00	20.45	20.45	20.45	0
1737754020	20.45	0	0.00	20.45	20.45	20.45	0
1737667620	20.45	-0.36	-1.71	20.45	20.45	20.45	50
1737581220	20.805	0.04	0.22	20.805	20.805	20.805	81
1737494820	20.76	-0.39	-1.82	21.345	21.345	20.76	2
1737408420	21.145	0	0.00	21.145	21.145	21.145	0
1737149220	21.145	0.17	0.81	21.145	21.145	21.145	3
1737062820	20.975	-0.15	-0.69	20.975	20.975	20.975	1
1736976420	21.12	-0.37	-1.70	20.829999	21.12	20.829999	38
1736890020	21.485	0	0.00	21.485	21.485	21.485	0
1736803620	21.485	0	0.00	21.485	21.485	21.485	0
1736544420	21.485	0	0.00	21.485	21.485	21.485	0
1736458020	21.485	0	0.00	21.485	21.485	21.485	0
1736371620	21.485	-0.26	-1.20	21.485	21.485	21.485	1
1736285220	21.745	0.07	0.35	21.58	21.745	21.58	26
1736198820	21.67	0.17	0.79	21.67	21.67	21.67	3
1735939620	21.5	0	0.00	21.5	21.5	21.5	0
1735853220	21.5	1.02	4.98	21.285	21.5	21.285	4
1735542000	20.48	0	0.00	20.48	20.48	20.48	0

Global Crossing Airlines

Manulife Financial

Amundi ETF ICAV Amundi R... (PK)

Anheuser Busch Inbev SA NV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions