Xtrackers IE Public More Historical Data - XDEP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Germany
TG
Xtrackers IE Public Limited Company (XDEP)
Xtrackers IE Public Limited Company (XDEP) Historical

XDEP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	14.9484	0.04	0.29%	14.9484	14.9484	14.9484	705
Jul 17 2024	14.9059	-0.01	-0.09%	14.9137	14.9514	14.9059	369
Jul 16 2024	14.9191	-0.01	-0.06%	14.9278	14.9469	14.9191	1,102
Jul 15 2024	14.9279	0.04	0.27%	14.9101	14.9509	14.9101	843
Jul 12 2024	14.8881	0.00	0.00%	14.9647	14.9647	14.8881	3,116
Jul 11 2024	14.8879	0.02	0.14%	14.8879	14.8879	14.8879	28
Jul 10 2024	14.8666	0.02	0.13%	14.90	14.90	14.8666	2,434
Jul 09 2024	14.8466	-0.01	-0.10%	14.8541	14.8541	14.8466	3,725
Jul 08 2024	14.8611	0.01	0.07%	14.8883	14.899	14.8347	1,589
Jul 05 2024	14.85	0.00	0.02%	14.8514	14.8514	14.85	534
Jul 04 2024	14.8464	0.06	0.39%	14.8429	14.8464	14.8211	219
Jul 03 2024	14.7887	0.00	0.00%	14.7887	14.7887	14.7887	0
Jul 02 2024	14.7887	0.04	0.29%	14.7558	14.7887	14.7558	511
Jul 01 2024	14.7462	-0.08	-0.53%	14.8188	14.8188	14.7462	3,311
Jun 28 2024	14.8244	0.02	0.16%	14.8229	14.8254	14.7951	7,341
Jun 27 2024	14.80	0.00	0.00%	14.78	14.80	14.78	2,501
Jun 26 2024	14.7999	-0.03	-0.21%	14.7801	14.7999	14.7801	1,900
Jun 25 2024	14.8313	0.02	0.11%	14.8078	14.8313	14.798	2,109
Jun 24 2024	14.8154	0.01	0.04%	14.8054	14.8154	14.7884	52
Jun 21 2024	14.81	0.05	0.37%	14.8244	14.8244	14.81	708
Jun 20 2024	14.7556	-0.04	-0.25%	14.7964	14.7964	14.7556	1,328
Jun 19 2024	14.7929	0.03	0.21%	14.8079	14.8079	14.7929	1,422
Jun 18 2024	14.7624	0.01	0.10%	14.7256	14.7649	14.7256	3,108
Jun 17 2024	14.7478	-0.05	-0.36%	14.7889	14.7889	14.7478	171
Jun 14 2024	14.8014	0.05	0.34%	14.8014	14.8014	14.8014	13
Jun 13 2024	14.7516	0.04	0.24%	14.7516	14.7516	14.7516	200
Jun 12 2024	14.7164	0.07	0.45%	14.6931	14.7164	14.6931	2,481
Jun 11 2024	14.6512	0.00	0.00%	14.6512	14.6512	14.6512	0
Jun 10 2024	14.6512	-0.04	-0.29%	14.6512	14.6512	14.6512	100
Jun 07 2024	14.6944	-0.04	-0.26%	14.74	14.7499	14.6906	1,577
Jun 06 2024	14.7327	-0.08	-0.52%	14.7656	14.7701	14.7327	1,100
Jun 05 2024	14.8092	0.02	0.17%	14.7767	14.8092	14.7754	2,678
Jun 04 2024	14.7848	0.06	0.39%	14.7406	14.7848	14.7406	1,376
Jun 03 2024	14.7274	0.04	0.25%	14.7198	14.7274	14.6944	1,358
May 31 2024	14.6914	0.02	0.17%	14.6776	14.6994	14.6776	4,069
May 30 2024	14.6667	0.02	0.13%	14.6736	14.6854	14.6667	882
May 29 2024	14.6482	-0.08	-0.53%	14.7071	14.7104	14.6482	2,755
May 28 2024	14.7262	-0.03	-0.23%	14.7112	14.7262	14.7112	990
May 27 2024	14.7603	0.06	0.41%	14.7104	14.7603	14.7104	10,841
May 24 2024	14.6994	0.03	0.20%	14.6866	14.7119	14.6866	200
May 23 2024	14.6697	-0.04	-0.27%	14.7529	14.7529	14.6697	101,125
May 22 2024	14.7095	-0.04	-0.28%	14.7792	14.7792	14.7095	61
May 21 2024	14.7504	0.03	0.20%	14.7484	14.7504	14.7384	1,173
May 20 2024	14.7211	-0.04	-0.26%	14.6552	14.7211	14.6552	1,680
May 17 2024	14.7597	-0.04	-0.30%	14.7526	14.7597	14.7501	366
May 16 2024	14.8046	0.00	-0.03%	14.7851	14.8046	14.7796	748
May 15 2024	14.8093	0.11	0.76%	14.7214	14.8093	14.7214	909
May 14 2024	14.6976	0.00	0.02%	14.71	14.7149	14.6976	1,488
May 13 2024	14.6948	0.01	0.07%	14.6848	14.7377	14.6848	2,750
May 10 2024	14.6848	-0.03	-0.22%	14.7326	14.7439	14.6848	1,066
May 09 2024	14.7176	-0.04	-0.25%	14.7241	14.7241	14.7176	1,654
May 08 2024	14.7538	-0.02	-0.11%	14.7538	14.7538	14.7538	100
May 07 2024	14.7703	0.00	0.03%	14.7779	14.7779	14.7571	1,654
May 06 2024	14.7663	0.03	0.18%	14.7424	14.7663	14.7424	1,017
May 03 2024	14.74	0.03	0.20%	14.7127	14.74	14.6786	2,144
May 02 2024	14.7103	0.06	0.40%	14.6714	14.7103	14.6556	8,128
Apr 30 2024	14.6516	-0.03	-0.19%	14.6939	14.6939	14.6516	260
Apr 29 2024	14.6799	0.01	0.07%	14.6799	14.6799	14.6799	1,000
Apr 26 2024	14.6698	0.04	0.27%	14.6299	14.6698	14.6299	1,200
Apr 25 2024	14.6302	-0.01	-0.09%	14.6161	14.6456	14.60	3,911
Apr 24 2024	14.6427	-0.04	-0.29%	14.7128	14.7128	14.6352	740
Apr 23 2024	14.6854	0.04	0.26%	14.6794	14.6864	14.6794	1,404
Apr 22 2024	14.6466	0.01	0.05%	14.6524	14.6524	14.6431	207

Xtrackers IE Public

Gelato Network Token

OST Simple Token

Colony Bankcorp

JPMorgan Funds ETFs Irel...

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