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

XMVE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 15 2025	31.395	-0.04	-0.11%	31.395	31.395	31.395	70
Jan 14 2025	31.43	0.38	1.24%	31.43	31.43	31.43	41
Jan 13 2025	31.045	-0.54	-1.69%	31.045	31.045	31.045	32
Jan 10 2025	31.58	0.05	0.16%	31.58	31.58	31.58	122
Jan 09 2025	31.53	0.00	0.00%	31.53	31.53	31.53	0
Jan 08 2025	31.53	0.11	0.35%	31.53	31.53	31.53	1
Jan 07 2025	31.42	0.41	1.32%	31.325	31.42	31.325	34
Jan 06 2025	31.01	0.11	0.34%	30.90	31.01	30.90	273
Jan 03 2025	30.905	-0.01	-0.03%	30.905	30.905	30.905	1
Jan 02 2025	30.915	0.04	0.11%	30.90	30.915	30.90	98
Dec 30 2024	30.88	0.33	1.10%	30.78	30.88	30.78	976
Dec 27 2024	30.545	-0.09	-0.29%	30.545	30.545	30.545	23
Dec 23 2024	30.635	0.20	0.66%	30.575	30.635	30.575	125
Dec 20 2024	30.435	-0.33	-1.06%	30.44	30.44	30.435	47
Dec 19 2024	30.76	-0.32	-1.01%	30.76	30.76	30.76	325
Dec 18 2024	31.075	0.00	0.00%	31.075	31.075	31.075	0
Dec 17 2024	31.075	-0.22	-0.69%	31.075	31.075	31.075	1
Dec 16 2024	31.29	-0.08	-0.26%	31.29	31.29	31.29	71
Dec 13 2024	31.37	0.00	0.00%	31.37	31.37	31.37	0
Dec 12 2024	31.37	0.03	0.08%	31.41	31.41	31.37	325
Dec 11 2024	31.345	0.00	0.00%	31.345	31.345	31.345	0
Dec 10 2024	31.345	-0.18	-0.56%	31.345	31.345	31.345	1
Dec 09 2024	31.52	0.27	0.86%	31.52	31.52	31.52	18
Dec 06 2024	31.25	0.00	0.00%	31.25	31.25	31.25	0
Dec 05 2024	31.25	0.38	1.21%	31.215	31.25	31.215	113
Dec 04 2024	30.875	0.00	0.00%	30.875	30.875	30.875	0
Dec 03 2024	30.875	0.57	1.86%	30.875	30.875	30.875	1
Dec 02 2024	30.31	-0.02	-0.05%	30.22	30.31	30.22	128
Nov 29 2024	30.325	0.00	0.00%	30.325	30.325	30.325	0
Nov 28 2024	30.325	0.11	0.35%	30.325	30.325	30.325	1,000
Nov 27 2024	30.22	0.00	0.00%	30.22	30.22	30.22	0
Nov 26 2024	30.22	-0.32	-1.05%	30.22	30.22	30.22	1
Nov 25 2024	30.54	0.31	1.01%	30.54	30.54	30.54	11
Nov 22 2024	30.235	0.00	0.00%	30.235	30.235	30.235	0
Nov 21 2024	30.235	0.00	0.00%	30.235	30.235	30.235	0
Nov 20 2024	30.235	0.22	0.75%	30.235	30.235	30.235	21
Nov 19 2024	30.01	-0.53	-1.72%	30.01	30.01	30.01	3
Nov 18 2024	30.535	0.00	0.00%	30.535	30.535	30.535	0
Nov 15 2024	30.535	0.52	1.75%	30.365	30.535	30.365	118
Nov 14 2024	30.01	0.00	0.00%	30.01	30.01	30.01	0
Nov 13 2024	30.01	-0.44	-1.43%	30.01	30.01	30.01	1,536
Nov 12 2024	30.445	-0.23	-0.73%	30.445	30.445	30.445	1
Nov 11 2024	30.67	0.00	0.00%	30.67	30.67	30.67	0
Nov 08 2024	30.67	0.00	0.00%	30.67	30.67	30.67	0
Nov 07 2024	30.67	-0.10	-0.32%	30.585	30.67	30.585	17
Nov 06 2024	30.77	0.00	0.00%	30.77	30.77	30.77	0
Nov 05 2024	30.77	-0.08	-0.26%	30.77	30.77	30.77	49
Nov 04 2024	30.85	-0.03	-0.10%	30.85	30.85	30.85	1
Nov 01 2024	30.88	-0.52	-1.66%	30.68	30.88	30.675	165
Oct 31 2024	31.40	0.00	0.00%	31.40	31.40	31.40	0
Oct 30 2024	31.40	0.00	0.00%	31.40	31.40	31.40	0
Oct 29 2024	31.40	0.09	0.30%	31.40	31.40	31.40	141
Oct 28 2024	31.305	-0.07	-0.21%	31.305	31.305	31.305	25
Oct 25 2024	31.37	0.00	0.00%	31.37	31.37	31.37	0
Oct 24 2024	31.37	0.00	0.00%	31.37	31.37	31.37	0
Oct 23 2024	31.37	-0.16	-0.51%	31.37	31.37	31.37	11
Oct 22 2024	31.53	0.00	0.00%	31.53	31.53	31.53	0
Oct 21 2024	31.53	0.17	0.53%	31.53	31.53	31.53	23
Oct 18 2024	31.365	0.00	0.00%	31.365	31.365	31.365	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