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

XREA Xtrackers IE Public Limited Company

52.97

0.27 (0.51%)

Jul 26 2024 - Closed

Realtime Data

XREA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	52.71	-0.79	-1.48%	52.71	52.71	52.71	63
Jul 25 2024	53.50	0.00	0.00%	53.50	53.50	53.50	0
Jul 24 2024	53.50	0.00	0.00%	53.50	53.50	53.50	0
Jul 23 2024	53.50	-0.46	-0.85%	53.72	53.72	53.50	194
Jul 22 2024	53.96	-0.22	-0.41%	53.96	53.96	53.71	81
Jul 19 2024	54.18	0.17	0.31%	54.18	54.18	54.18	30
Jul 18 2024	54.01	0.00	0.00%	54.01	54.01	54.01	0
Jul 17 2024	54.01	-0.69	-1.26%	54.20	54.20	54.01	290
Jul 16 2024	54.70	-0.26	-0.47%	54.32	54.70	54.32	2
Jul 15 2024	54.96	0.18	0.33%	54.92	54.96	54.92	99
Jul 12 2024	54.78	0.91	1.69%	54.78	54.78	54.78	225
Jul 11 2024	53.87	-0.33	-0.61%	54.21	54.21	53.87	39
Jul 10 2024	54.20	1.13	2.13%	53.35	54.20	53.35	10
Jul 09 2024	53.07	-0.43	-0.80%	53.07	53.07	53.07	51
Jul 08 2024	53.50	0.00	0.00%	53.32	53.50	53.21	47
Jul 05 2024	53.50	0.51	0.96%	53.30	53.50	53.30	34
Jul 04 2024	52.99	0.51	0.97%	52.82	53.09	52.82	241
Jul 03 2024	52.48	0.66	1.27%	52.15	52.48	52.15	57
Jul 02 2024	51.82	-0.23	-0.44%	51.38	51.82	51.38	5
Jul 01 2024	52.05	0.44	0.85%	52.39	52.39	52.05	120
Jun 28 2024	51.61	0.50	0.98%	51.61	51.61	51.61	10
Jun 27 2024	51.11	-0.35	-0.68%	51.11	51.11	51.11	786
Jun 26 2024	51.46	0.00	0.00%	51.46	51.46	51.46	0
Jun 25 2024	51.46	-0.23	-0.44%	52.04	52.04	51.46	27
Jun 24 2024	51.69	0.16	0.31%	51.34	51.69	51.34	345
Jun 21 2024	51.53	-0.31	-0.60%	51.53	51.53	51.53	150
Jun 20 2024	51.84	0.21	0.41%	51.56	51.84	51.56	2
Jun 19 2024	51.63	0.00	0.00%	51.63	51.63	51.63	0
Jun 18 2024	51.63	0.33	0.64%	51.52	51.63	51.52	30
Jun 17 2024	51.30	-0.81	-1.55%	52.03	52.03	51.30	85
Jun 14 2024	52.11	0.00	0.00%	52.11	52.11	52.11	0
Jun 13 2024	52.11	0.29	0.56%	53.18	53.18	52.11	278
Jun 12 2024	51.82	-2.26	-4.18%	51.82	51.82	51.82	11
Jun 11 2024	54.08	0.00	0.00%	54.08	54.08	54.08	0
Jun 10 2024	54.08	0.00	0.00%	54.08	54.08	54.08	0
Jun 07 2024	54.08	-1.04	-1.89%	54.04	54.08	54.04	20
Jun 06 2024	55.12	0.22	0.40%	55.12	55.12	55.12	80
Jun 05 2024	54.90	0.62	1.14%	54.90	54.90	54.90	5
Jun 04 2024	54.28	0.15	0.28%	54.12	54.28	54.12	21
Jun 03 2024	54.13	0.79	1.48%	53.98	54.24	53.76	183
May 31 2024	53.34	0.46	0.87%	53.34	53.34	53.34	40
May 30 2024	52.88	0.00	0.00%	52.88	52.88	52.88	0
May 29 2024	52.88	0.00	0.00%	52.88	52.88	52.88	0
May 28 2024	52.88	0.00	0.00%	52.88	52.88	52.88	0
May 27 2024	52.88	-0.05	-0.09%	52.88	52.88	52.88	60
May 24 2024	52.93	-0.57	-1.07%	52.80	52.93	52.80	27
May 23 2024	53.50	0.33	0.62%	53.99	53.99	53.50	36
May 22 2024	53.17	-0.37	-0.69%	53.54	53.54	53.17	2
May 21 2024	53.54	-0.76	-1.40%	53.58	53.65	53.54	696
May 20 2024	54.30	0.31	0.57%	54.30	54.30	54.30	1
May 17 2024	53.99	-0.59	-1.08%	54.05	54.05	53.99	958
May 16 2024	54.58	0.58	1.07%	54.63	54.63	54.58	121
May 15 2024	54.00	1.39	2.64%	53.44	54.00	53.44	2,534
May 14 2024	52.61	0.00	0.00%	52.61	52.61	52.61	0
May 13 2024	52.61	-0.17	-0.32%	52.50	52.61	52.50	154
May 10 2024	52.78	0.46	0.88%	52.80	52.80	52.72	15
May 09 2024	52.32	0.01	0.02%	52.32	52.32	52.32	4
May 08 2024	52.31	-0.44	-0.83%	52.31	52.31	52.31	11
May 07 2024	52.75	0.63	1.21%	52.48	52.75	52.48	468
May 06 2024	52.12	0.62	1.20%	52.08	52.12	51.95	39
May 03 2024	51.50	0.00	0.00%	51.50	51.50	51.50	0
May 02 2024	51.50	0.43	0.84%	51.10	51.72	51.10	1,658
Apr 30 2024	51.07	0.86	1.71%	51.00	51.07	51.00	106
Apr 29 2024	50.21	0.00	0.00%	50.21	50.21	50.21	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