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 Public Limited Company (XDG7)
Xtrackers IE Public Limited Company (XDG7) Historical

XDG7 Xtrackers IE Public Limited Company

19.184

0.292 (1.55%)

Jul 18 2024 - Closed

Realtime Data

XDG7 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	19.15	0.02	0.10%	19.148	19.15	19.144	1,252
Jul 16 2024	19.13	0.15	0.81%	19.118	19.13	19.118	1,200
Jul 15 2024	18.976	-0.76	-3.84%	19.696	19.696	18.976	668
Jul 12 2024	19.734	0.68	3.57%	19.37	19.734	19.37	1,666
Jul 11 2024	19.054	0.21	1.13%	19.078	19.078	19.054	139
Jul 10 2024	18.842	0.00	0.00%	18.842	18.842	18.842	797
Jul 09 2024	18.842	0.00	0.00%	18.842	18.842	18.842	0
Jul 08 2024	18.842	-0.05	-0.24%	18.916	18.916	18.746	608
Jul 05 2024	18.888	0.41	2.24%	18.888	18.888	18.888	89
Jul 04 2024	18.474	0.00	0.00%	18.474	18.474	18.474	0
Jul 03 2024	18.474	0.07	0.40%	18.474	18.474	18.474	180
Jul 02 2024	18.40	-0.23	-1.23%	18.40	18.40	18.40	1
Jul 01 2024	18.63	-0.58	-3.00%	18.77	18.77	18.63	642
Jun 28 2024	19.206	0.10	0.51%	19.132	19.206	19.132	38
Jun 27 2024	19.108	-0.43	-2.22%	19.108	19.108	19.108	315
Jun 26 2024	19.542	0.00	0.00%	19.542	19.542	19.542	0
Jun 25 2024	19.542	0.00	0.00%	19.542	19.542	19.542	0
Jun 24 2024	19.542	0.14	0.71%	19.438	19.542	19.438	1,285
Jun 21 2024	19.404	-0.40	-2.04%	19.558	19.558	19.404	1,000
Jun 20 2024	19.808	0.09	0.48%	19.808	19.808	19.808	53
Jun 19 2024	19.714	0.00	0.00%	19.714	19.714	19.714	0
Jun 18 2024	19.714	-0.07	-0.33%	19.714	19.714	19.714	1
Jun 17 2024	19.78	-0.35	-1.71%	20.15	20.15	19.78	867
Jun 14 2024	20.125	-0.56	-2.71%	20.285	20.285	20.095	1,850
Jun 13 2024	20.685	0.41	2.05%	20.685	20.685	20.685	600
Jun 12 2024	20.27	0.00	0.00%	20.27	20.27	20.27	0
Jun 11 2024	20.27	0.00	0.00%	20.27	20.27	20.27	0
Jun 10 2024	20.27	-0.04	-0.20%	20.175	20.27	20.175	551
Jun 07 2024	20.31	-0.34	-1.65%	20.52	20.52	20.31	102
Jun 06 2024	20.65	0.03	0.15%	20.795	20.795	20.65	250
Jun 05 2024	20.62	0.05	0.24%	20.615	20.62	20.615	369
Jun 04 2024	20.57	-0.13	-0.63%	20.795	20.795	20.57	265
Jun 03 2024	20.70	0.08	0.39%	20.895	20.915	20.70	561
May 31 2024	20.62	0.07	0.32%	20.395	20.62	20.395	1,806
May 30 2024	20.555	-0.04	-0.17%	20.555	20.555	20.555	50
May 29 2024	20.59	0.00	0.00%	20.59	20.59	20.59	0
May 28 2024	20.59	-0.05	-0.22%	20.52	20.59	20.52	540
May 27 2024	20.635	0.72	3.61%	20.525	20.635	20.525	125
May 24 2024	19.916	-0.25	-1.23%	19.916	19.916	19.916	600
May 23 2024	20.165	0.06	0.32%	20.33	20.33	20.165	250
May 22 2024	20.10	0.53	2.69%	20.10	20.10	20.10	250
May 21 2024	19.574	-0.19	-0.98%	19.636	19.636	19.574	21
May 20 2024	19.768	-0.06	-0.28%	19.906	19.906	19.768	176
May 17 2024	19.824	-0.01	-0.07%	19.824	19.824	19.824	253
May 16 2024	19.838	-0.20	-1.01%	19.932	19.932	19.838	1,205
May 15 2024	20.04	0.05	0.25%	19.978	20.04	19.978	27
May 14 2024	19.99	0.35	1.76%	19.99	19.99	19.99	3
May 13 2024	19.644	-0.22	-1.12%	19.768	19.768	19.644	610
May 10 2024	19.866	0.26	1.35%	19.866	19.866	19.866	600
May 09 2024	19.602	0.08	0.40%	19.554	19.606	19.554	22
May 08 2024	19.524	-0.14	-0.69%	19.618	19.618	19.524	70
May 07 2024	19.66	0.00	0.02%	19.66	19.66	19.66	17
May 06 2024	19.656	0.55	2.90%	19.58	19.656	19.58	63
May 03 2024	19.102	0.12	0.62%	19.154	19.154	19.102	190
May 02 2024	18.984	0.20	1.06%	18.878	18.984	18.878	239
Apr 30 2024	18.784	-0.23	-1.22%	18.844	18.852	18.784	294
Apr 29 2024	19.016	0.62	3.39%	18.668	19.016	18.668	660
Apr 26 2024	18.392	0.18	0.97%	18.514	18.514	18.37	880
Apr 25 2024	18.216	-0.42	-2.26%	18.22	18.22	18.216	1,500
Apr 24 2024	18.638	-0.01	-0.04%	18.638	18.638	18.638	600
Apr 23 2024	18.646	0.23	1.27%	18.38	18.646	18.38	84
Apr 22 2024	18.412	0.10	0.55%	18.512	18.512	18.412	30
Apr 19 2024	18.312	-0.08	-0.45%	18.25	18.312	18.25	243

Xtrackers IE Public

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