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

XFNT Xtrackers IE Public Limited Company

35.925

0.35 (0.98%)

Jul 26 2024 - Closed

Realtime Data

XFNT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	35.48	0.00	0.00%	35.48	35.48	35.48	0
Jul 25 2024	35.48	-1.01	-2.77%	35.48	35.48	35.48	2
Jul 24 2024	36.49	-0.52	-1.39%	36.265	36.49	36.265	29
Jul 23 2024	37.005	0.48	1.30%	36.61	37.005	36.61	14
Jul 22 2024	36.53	0.10	0.27%	36.435	36.53	36.435	178
Jul 19 2024	36.43	-0.30	-0.80%	36.13	36.43	36.13	41
Jul 18 2024	36.725	0.11	0.30%	37.10	37.10	36.725	4
Jul 17 2024	36.615	-0.59	-1.57%	36.67	36.67	36.615	73
Jul 16 2024	37.20	0.19	0.50%	37.20	37.20	37.20	53
Jul 15 2024	37.015	0.16	0.43%	37.25	37.315	37.015	48
Jul 12 2024	36.855	0.09	0.24%	36.885	36.885	36.845	249
Jul 11 2024	36.765	0.35	0.96%	36.765	36.765	36.765	30
Jul 10 2024	36.415	-0.13	-0.37%	36.64	36.895	36.415	4,149
Jul 09 2024	36.55	-0.10	-0.27%	36.58	36.745	36.55	13,384
Jul 08 2024	36.65	-0.02	-0.04%	36.545	36.65	36.545	42
Jul 05 2024	36.665	0.26	0.71%	36.405	36.665	36.405	98
Jul 04 2024	36.405	-0.04	-0.10%	36.405	36.405	36.405	43
Jul 03 2024	36.44	0.17	0.48%	36.37	36.44	36.37	13
Jul 02 2024	36.265	-0.14	-0.38%	36.265	36.265	36.265	19
Jul 01 2024	36.405	-0.16	-0.42%	36.43	36.43	36.105	38
Jun 28 2024	36.56	0.55	1.51%	36.915	36.915	36.56	81
Jun 27 2024	36.015	-0.42	-1.14%	36.675	36.675	36.015	44
Jun 26 2024	36.43	0.01	0.01%	36.755	36.755	36.43	73
Jun 25 2024	36.425	-0.05	-0.14%	36.405	36.525	36.215	124
Jun 24 2024	36.475	-0.14	-0.37%	36.695	36.695	36.475	165
Jun 21 2024	36.61	-0.41	-1.11%	36.85	36.85	36.61	337
Jun 20 2024	37.02	0.08	0.20%	37.07	37.305	36.85	1,230
Jun 19 2024	36.945	0.27	0.75%	37.03	37.03	36.86	96
Jun 18 2024	36.67	0.34	0.92%	36.855	36.855	36.67	55
Jun 17 2024	36.335	-0.11	-0.29%	36.70	36.70	36.335	72
Jun 14 2024	36.44	0.13	0.37%	36.595	36.595	36.44	157
Jun 13 2024	36.305	-0.31	-0.86%	36.585	36.585	36.305	100
Jun 12 2024	36.62	0.62	1.72%	36.62	36.62	36.62	105
Jun 11 2024	36.00	-0.15	-0.41%	36.29	36.29	36.00	199
Jun 10 2024	36.15	0.01	0.03%	36.08	36.26	36.08	19
Jun 07 2024	36.14	0.05	0.14%	36.15	36.31	35.99	151
Jun 06 2024	36.09	0.43	1.19%	35.945	36.215	35.945	133
Jun 05 2024	35.665	0.23	0.66%	35.795	35.83	35.665	300
Jun 04 2024	35.43	-0.10	-0.28%	35.665	35.665	35.43	149
Jun 03 2024	35.53	0.05	0.13%	35.945	35.945	35.53	90
May 31 2024	35.485	-0.49	-1.35%	35.50	35.50	35.215	204
May 30 2024	35.97	-0.02	-0.04%	35.97	35.97	35.97	20
May 29 2024	35.985	-0.02	-0.04%	36.10	36.10	35.985	111
May 28 2024	36.00	-0.21	-0.57%	36.15	36.295	36.00	165
May 27 2024	36.205	0.20	0.54%	35.84	36.41	35.84	175
May 24 2024	36.01	-0.50	-1.37%	35.97	36.16	35.97	38
May 23 2024	36.51	-0.02	-0.04%	36.755	36.845	36.09	134
May 22 2024	36.525	-0.06	-0.16%	36.70	36.755	36.525	152
May 21 2024	36.585	0.01	0.03%	36.71	36.71	36.585	201
May 20 2024	36.575	-0.39	-1.04%	36.77	36.77	36.575	41
May 17 2024	36.96	0.22	0.59%	36.655	36.96	36.525	192
May 16 2024	36.745	0.53	1.46%	36.49	36.745	36.49	47
May 15 2024	36.215	0.30	0.84%	35.825	36.335	35.825	100
May 14 2024	35.915	0.10	0.28%	35.795	35.915	35.795	90
May 13 2024	35.815	0.16	0.46%	35.515	35.91	35.515	86
May 10 2024	35.65	-0.09	-0.25%	35.87	35.87	35.65	121
May 09 2024	35.74	0.21	0.59%	35.60	35.74	35.60	29
May 08 2024	35.53	0.01	0.01%	35.725	35.725	35.53	455
May 07 2024	35.525	0.09	0.24%	35.66	35.67	35.525	208
May 06 2024	35.44	0.31	0.87%	35.535	35.575	35.44	275
May 03 2024	35.135	0.69	2.00%	35.135	35.26	35.135	195
May 02 2024	34.445	-0.56	-1.59%	34.63	34.735	34.35	143
Apr 30 2024	35.00	-0.09	-0.24%	34.795	35.00	34.795	183
Apr 29 2024	35.085	-0.06	-0.17%	35.265	35.265	35.085	136

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