Xtrackers IE Public More Historical Data - XDN0 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Germany
TG
Xtrackers IE Public Limited Company (XDN0)
Xtrackers IE Public Limited Company (XDN0) Historical

XDN0 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	54.35	-0.13	-0.24%	54.14	54.35	54.00	1,187
Jul 25 2024	54.48	-0.02	-0.04%	54.06	54.48	53.53	2,704
Jul 24 2024	54.50	-0.73	-1.32%	55.06	55.06	54.50	1,919
Jul 23 2024	55.23	-0.12	-0.22%	55.30	55.45	55.00	3,280
Jul 22 2024	55.35	0.41	0.75%	55.02	55.36	54.97	3,676
Jul 19 2024	54.94	0.34	0.62%	54.66	54.96	54.55	1,512
Jul 18 2024	54.60	-0.69	-1.25%	55.23	55.68	54.39	3,110
Jul 17 2024	55.29	-1.28	-2.26%	56.06	56.06	55.12	3,059
Jul 16 2024	56.57	0.28	0.50%	56.22	56.57	56.11	1,259
Jul 15 2024	56.29	-0.87	-1.52%	56.95	57.08	56.12	4,416
Jul 12 2024	57.16	0.76	1.35%	56.40	57.16	56.40	1,768
Jul 11 2024	56.40	0.04	0.07%	56.64	56.64	56.39	6,056
Jul 10 2024	56.36	0.27	0.48%	56.10	56.54	55.91	1,861
Jul 09 2024	56.09	-0.53	-0.94%	56.40	56.57	55.91	3,239
Jul 08 2024	56.62	-0.25	-0.44%	56.67	56.79	56.46	8,233
Jul 05 2024	56.87	0.13	0.23%	57.00	57.04	56.48	1,929
Jul 04 2024	56.74	0.37	0.66%	56.61	56.97	56.50	2,420
Jul 03 2024	56.37	-0.55	-0.97%	57.06	57.11	56.37	1,973
Jul 02 2024	56.92	-0.48	-0.84%	57.39	57.39	56.15	554
Jul 01 2024	57.40	0.35	0.61%	58.00	58.01	56.86	4,283
Jun 28 2024	57.05	0.14	0.25%	57.27	57.28	56.92	378
Jun 27 2024	56.91	-0.39	-0.68%	57.06	57.32	56.84	3,384
Jun 26 2024	57.30	-0.67	-1.16%	58.00	58.02	57.20	1,051
Jun 25 2024	57.97	0.72	1.26%	57.12	57.97	57.00	710
Jun 24 2024	57.25	0.14	0.25%	57.15	57.43	56.89	2,749
Jun 21 2024	57.11	-0.10	-0.17%	57.25	57.27	56.76	893
Jun 20 2024	57.21	0.30	0.53%	57.08	57.44	56.78	1,216
Jun 19 2024	56.91	-0.09	-0.16%	57.00	57.00	56.54	607
Jun 18 2024	57.00	0.13	0.23%	56.71	57.00	56.61	965
Jun 17 2024	56.87	0.07	0.12%	57.04	57.20	56.39	2,022
Jun 14 2024	56.80	-0.44	-0.77%	57.62	57.62	56.73	1,502
Jun 13 2024	57.24	-0.89	-1.53%	57.87	57.92	57.24	1,837
Jun 12 2024	58.13	0.64	1.11%	57.65	58.29	57.48	1,161
Jun 11 2024	57.49	-0.39	-0.67%	57.80	57.80	57.17	2,582
Jun 10 2024	57.88	0.28	0.49%	57.20	57.88	57.00	1,079
Jun 07 2024	57.60	0.13	0.23%	57.56	57.61	57.42	1,926
Jun 06 2024	57.47	-0.15	-0.26%	57.23	57.55	57.23	1,271
Jun 05 2024	57.62	1.29	2.29%	56.77	57.62	56.77	1,784
Jun 04 2024	56.33	0.02	0.04%	56.46	56.46	56.09	217
Jun 03 2024	56.31	-0.19	-0.34%	56.71	56.75	56.31	3,574
May 31 2024	56.50	0.51	0.91%	55.79	56.50	55.79	350
May 30 2024	55.99	0.32	0.57%	55.29	56.04	55.29	2,478
May 29 2024	55.67	-0.73	-1.29%	56.27	56.27	55.51	1,481
May 28 2024	56.40	-0.30	-0.53%	56.44	56.76	56.15	691
May 27 2024	56.70	0.21	0.37%	56.49	56.71	56.25	1,855
May 24 2024	56.49	0.13	0.23%	56.14	56.49	56.10	307
May 23 2024	56.36	0.07	0.12%	56.32	56.79	56.10	1,326
May 22 2024	56.29	-0.25	-0.44%	56.53	56.53	55.99	1,234
May 21 2024	56.54	0.32	0.57%	56.09	56.54	56.01	1,290
May 20 2024	56.22	0.62	1.12%	55.62	56.22	55.62	841
May 17 2024	55.60	-0.29	-0.52%	55.63	55.81	55.51	583
May 16 2024	55.89	-0.09	-0.16%	56.26	56.26	55.55	1,398
May 15 2024	55.98	0.03	0.05%	55.99	56.06	55.75	1,276
May 14 2024	55.95	0.39	0.70%	55.39	55.95	55.39	677
May 13 2024	55.56	0.28	0.51%	55.37	55.57	55.33	920
May 10 2024	55.28	0.54	0.99%	55.03	55.39	54.85	959
May 09 2024	54.74	0.29	0.53%	54.54	54.81	54.44	342
May 08 2024	54.45	-0.30	-0.55%	54.70	54.72	54.43	1,172
May 07 2024	54.75	0.74	1.37%	54.03	54.75	53.85	6,283
May 06 2024	54.01	0.45	0.84%	53.38	54.01	53.35	2,867
May 03 2024	53.56	0.10	0.19%	53.40	53.56	52.68	1,192
May 02 2024	53.46	-0.16	-0.30%	54.10	54.10	53.25	3,065
Apr 30 2024	53.62	-0.14	-0.26%	53.78	54.17	53.36	1,276
Apr 29 2024	53.76	-0.05	-0.09%	54.16	54.16	53.76	220

Xtrackers IE Public

Comer Industries

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