Xtrackers IE Public More Historical Data - XDGE | 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 Public Limited Company (XDGE)
Xtrackers IE Public Limited Company (XDGE) Historical

XDGE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	10.6321	-0.03	-0.32%	10.6307	10.6321	10.6307	750
Jul 24 2024	10.6663	-0.02	-0.16%	10.6663	10.6663	10.6663	1,000
Jul 23 2024	10.6834	0.01	0.11%	10.7092	10.7092	10.6721	1,924
Jul 22 2024	10.672	-0.08	-0.75%	10.6959	10.6984	10.672	1,950
Jul 19 2024	10.7524	0.00	0.00%	10.7524	10.7524	10.7524	0
Jul 18 2024	10.7524	0.03	0.25%	10.7509	10.7524	10.7509	730
Jul 17 2024	10.7258	0.01	0.06%	10.7258	10.7258	10.7258	518
Jul 16 2024	10.7194	0.00	0.00%	10.7194	10.7194	10.7194	0
Jul 15 2024	10.7194	0.07	0.66%	10.7224	10.7224	10.7086	204
Jul 12 2024	10.6494	0.00	0.00%	10.6494	10.6494	10.6494	0
Jul 11 2024	10.6494	0.00	0.00%	10.6494	10.6494	10.6494	0
Jul 10 2024	10.6494	0.01	0.05%	10.6574	10.6594	10.6494	5,461
Jul 09 2024	10.6436	0.00	-0.01%	10.6436	10.6436	10.6436	1
Jul 08 2024	10.6451	0.02	0.15%	10.6882	10.6882	10.6451	139
Jul 05 2024	10.6288	0.04	0.37%	10.6149	10.6288	10.6149	4,924
Jul 04 2024	10.5901	0.09	0.85%	10.5876	10.5901	10.5876	140
Jul 03 2024	10.5008	0.00	0.00%	10.5008	10.5008	10.5008	0
Jul 02 2024	10.5008	0.03	0.33%	10.4738	10.5008	10.4738	1,001
Jul 01 2024	10.4659	-0.06	-0.60%	10.5184	10.5239	10.4659	2,644
Jun 28 2024	10.5294	-0.08	-0.71%	10.5818	10.5818	10.5294	750
Jun 27 2024	10.6049	0.01	0.13%	10.5564	10.6049	10.5564	650
Jun 26 2024	10.5911	0.00	0.00%	10.5911	10.5911	10.5911	0
Jun 25 2024	10.5911	-0.05	-0.46%	10.5911	10.5911	10.5911	500
Jun 24 2024	10.6403	0.01	0.11%	10.6274	10.6403	10.6134	3,639
Jun 21 2024	10.6285	-0.01	-0.11%	10.644	10.644	10.6285	255
Jun 20 2024	10.6399	0.02	0.21%	10.6399	10.6399	10.6399	178
Jun 19 2024	10.6176	0.00	0.00%	10.6176	10.6176	10.6176	0
Jun 18 2024	10.6176	0.03	0.25%	10.5974	10.6304	10.5831	454
Jun 17 2024	10.5909	-0.03	-0.31%	10.6234	10.6457	10.5909	624
Jun 14 2024	10.6241	0.16	1.49%	10.6697	10.6819	10.6241	1,595
Jun 13 2024	10.4685	0.00	0.00%	10.4685	10.4685	10.4685	0
Jun 12 2024	10.4685	-0.03	-0.32%	10.4685	10.4685	10.4685	1
Jun 11 2024	10.5016	-0.07	-0.69%	10.5016	10.5016	10.5016	1
Jun 10 2024	10.5743	0.00	0.00%	10.5743	10.5743	10.5743	0
Jun 07 2024	10.5743	-0.04	-0.42%	10.6099	10.6099	10.5162	208
Jun 06 2024	10.6184	0.02	0.18%	10.644	10.644	10.6184	685
Jun 05 2024	10.5994	0.05	0.46%	10.5711	10.5994	10.5711	295
Jun 04 2024	10.5513	0.04	0.35%	10.5411	10.5644	10.5411	1,085
Jun 03 2024	10.5144	0.05	0.47%	10.4829	10.5144	10.4829	66
May 31 2024	10.4649	0.08	0.76%	10.4299	10.4649	10.4299	2,125
May 30 2024	10.3861	0.00	0.00%	10.3861	10.3861	10.3861	0
May 29 2024	10.3861	-0.09	-0.83%	10.3861	10.3861	10.3861	50
May 28 2024	10.4731	0.03	0.32%	10.4731	10.4731	10.4731	1,000
May 27 2024	10.4394	0.00	0.00%	10.4394	10.4394	10.4394	0
May 24 2024	10.4394	-0.07	-0.63%	10.4516	10.4639	10.4394	310
May 23 2024	10.5054	0.00	0.01%	10.5119	10.5169	10.5031	2,991
May 22 2024	10.5039	-0.13	-1.20%	10.6644	10.6644	10.5039	3,888
May 21 2024	10.6314	-0.01	-0.10%	10.6314	10.6314	10.6314	170
May 20 2024	10.6424	0.00	0.00%	10.6424	10.6424	10.6424	0
May 17 2024	10.6424	-0.04	-0.35%	10.6424	10.6424	10.6424	1,000
May 16 2024	10.6794	0.03	0.30%	10.6794	10.6794	10.6794	250
May 15 2024	10.6474	0.11	1.08%	10.5904	10.6474	10.58	172
May 14 2024	10.5341	-0.02	-0.23%	10.5341	10.5341	10.5341	300
May 13 2024	10.5583	-0.01	-0.09%	10.5583	10.5583	10.5583	2,617
May 10 2024	10.5674	0.00	0.01%	10.5674	10.5674	10.5674	400
May 09 2024	10.5666	0.00	0.00%	10.5666	10.5666	10.5666	0
May 08 2024	10.5666	-0.05	-0.46%	10.58	10.58	10.5666	2,250
May 07 2024	10.6154	0.05	0.45%	10.5963	10.6209	10.5963	136
May 06 2024	10.5679	0.01	0.09%	10.5551	10.5704	10.5551	439
May 03 2024	10.5579	0.02	0.17%	10.5579	10.5579	10.5579	225
May 02 2024	10.5399	0.11	1.05%	10.4524	10.5399	10.4239	27,071
Apr 30 2024	10.43	0.07	0.69%	10.43	10.43	10.43	1,100
Apr 29 2024	10.3582	0.00	0.00%	10.3582	10.3582	10.3582	0

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