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

XGLF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 29 2024	23.10	0.00	0.00%	23.05	23.10	23.05	427
Jul 26 2024	23.10	0.00	0.00%	23.10	23.10	23.10	0
Jul 25 2024	23.10	0.35	1.52%	22.835	23.10	22.835	151
Jul 24 2024	22.755	0.00	0.00%	22.755	22.755	22.755	0
Jul 23 2024	22.755	-0.13	-0.55%	22.865	22.865	22.755	19
Jul 22 2024	22.88	0.13	0.55%	22.88	22.88	22.88	7
Jul 19 2024	22.755	0.18	0.80%	22.59	22.755	22.485	57
Jul 18 2024	22.575	0.00	0.00%	22.575	22.575	22.575	0
Jul 17 2024	22.575	-0.45	-1.95%	22.74	22.74	22.575	117
Jul 16 2024	23.025	0.51	2.29%	22.625	23.025	22.625	109
Jul 15 2024	22.51	0.21	0.92%	22.79	22.79	22.505	81
Jul 12 2024	22.305	0.25	1.13%	22.625	22.625	22.305	418
Jul 11 2024	22.055	-0.22	-0.99%	22.055	22.055	22.055	9
Jul 10 2024	22.275	0.03	0.13%	22.275	22.275	22.275	70
Jul 09 2024	22.245	-0.27	-1.18%	22.245	22.245	22.245	1
Jul 08 2024	22.51	0.49	2.20%	22.305	22.51	22.305	20
Jul 05 2024	22.025	0.02	0.09%	22.06	22.26	22.025	375
Jul 04 2024	22.005	-0.14	-0.63%	22.24	22.30	22.005	230
Jul 03 2024	22.145	-0.32	-1.40%	22.425	22.425	22.145	120
Jul 02 2024	22.46	0.02	0.09%	22.63	22.63	22.43	518
Jul 01 2024	22.44	-0.40	-1.75%	22.565	22.565	22.39	173
Jun 28 2024	22.84	0.52	2.31%	22.995	22.995	22.84	120
Jun 27 2024	22.325	0.00	0.00%	22.325	22.325	22.325	0
Jun 26 2024	22.325	-0.20	-0.87%	22.325	22.325	22.325	85
Jun 25 2024	22.52	-0.11	-0.49%	22.54	22.54	22.52	896
Jun 24 2024	22.63	-0.23	-0.98%	23.135	23.135	22.615	6,770
Jun 21 2024	22.855	0.36	1.58%	22.855	22.855	22.855	900
Jun 20 2024	22.50	0.16	0.69%	22.44	22.50	22.44	105
Jun 19 2024	22.345	0.60	2.76%	22.345	22.345	22.345	130
Jun 18 2024	21.745	-0.50	-2.25%	21.16	21.745	21.16	4
Jun 17 2024	22.245	0.19	0.84%	21.28	22.60	21.28	179
Jun 14 2024	22.06	-0.02	-0.07%	22.06	22.06	22.06	100
Jun 13 2024	22.075	0.15	0.66%	22.045	22.105	22.045	126
Jun 12 2024	21.93	-0.65	-2.88%	22.425	22.425	21.93	141
Jun 11 2024	22.58	0.17	0.78%	22.475	22.58	22.21	43
Jun 10 2024	22.405	0.62	2.82%	22.405	22.405	22.405	43
Jun 07 2024	21.79	0.13	0.58%	21.78	21.79	21.685	181
Jun 06 2024	21.665	-0.16	-0.73%	21.91	21.91	21.665	126
Jun 05 2024	21.825	0.20	0.95%	21.825	21.825	21.825	27
Jun 04 2024	21.62	0.35	1.62%	21.62	21.62	21.62	1
Jun 03 2024	21.275	-0.03	-0.14%	21.30	21.845	21.275	184
May 31 2024	21.305	-0.24	-1.09%	21.305	21.305	21.305	77
May 30 2024	21.54	-0.20	-0.90%	21.54	21.54	21.54	30
May 29 2024	21.735	0.47	2.21%	21.455	21.735	21.455	316
May 28 2024	21.265	-0.34	-1.55%	21.57	21.57	21.265	728
May 27 2024	21.60	-0.36	-1.64%	21.73	21.73	21.60	4,497
May 24 2024	21.96	-0.58	-2.57%	21.955	22.025	21.955	211
May 23 2024	22.54	0.16	0.71%	22.54	22.54	22.54	14
May 22 2024	22.38	0.13	0.61%	22.285	22.38	22.285	304
May 21 2024	22.245	0.32	1.44%	20.92	22.525	20.92	551
May 20 2024	21.93	-0.71	-3.11%	21.93	21.93	21.93	645
May 17 2024	22.635	0.23	1.03%	22.635	22.635	22.635	80
May 16 2024	22.405	-0.08	-0.36%	22.34	22.405	22.34	10
May 15 2024	22.485	0.23	1.03%	22.61	22.61	22.355	172
May 14 2024	22.255	-0.60	-2.60%	22.255	22.255	22.255	28
May 13 2024	22.85	-0.04	-0.17%	22.85	22.85	22.85	40
May 10 2024	22.89	0.00	0.00%	22.89	22.89	22.89	0
May 09 2024	22.89	0.00	0.02%	22.89	22.89	22.89	3
May 08 2024	22.885	0.19	0.81%	22.76	22.885	22.76	47
May 07 2024	22.70	-0.17	-0.74%	23.255	23.255	22.40	1,186
May 06 2024	22.87	-0.41	-1.74%	23.04	23.04	22.87	77
May 03 2024	23.275	0.19	0.82%	22.94	23.275	22.94	20
May 02 2024	23.085	0.32	1.43%	23.06	23.085	23.06	164

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