ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

XRS2 Xtrackers IE Public Limited Company

315.50
0.65 (0.21%)
06:56:30 - Realtime Data

XRS2 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 18 2024 313.50 -12.40 -3.80% 325.60 328.60 313.50 2,887
Dec 17 2024 325.90 -3.75 -1.14% 328.70 329.35 324.80 2,963
Dec 16 2024 329.65 2.30 0.70% 327.45 329.90 326.80 4,701
Dec 13 2024 327.35 -4.05 -1.22% 330.50 331.00 325.45 2,077
Dec 12 2024 331.40 -4.20 -1.25% 332.95 333.90 330.75 2,422
Dec 11 2024 335.60 2.70 0.81% 331.55 335.80 331.50 2,868
Dec 10 2024 332.90 -0.45 -0.13% 331.70 334.35 330.95 4,420
Dec 09 2024 333.35 -0.75 -0.22% 334.75 336.00 331.70 2,286
Dec 06 2024 334.10 1.40 0.42% 331.15 334.55 331.15 1,715
Dec 05 2024 332.70 -4.95 -1.47% 337.15 337.60 332.60 3,778
Dec 04 2024 337.65 0.80 0.24% 336.25 339.30 334.70 4,542
Dec 03 2024 336.85 -3.10 -0.91% 339.80 339.80 335.35 2,365
Dec 02 2024 339.95 2.35 0.70% 339.15 340.65 338.05 4,335
Nov 29 2024 337.60 -2.15 -0.63% 338.25 340.30 337.55 4,325
Nov 28 2024 339.75 3.45 1.03% 337.00 339.95 337.00 2,247
Nov 27 2024 336.30 -2.45 -0.72% 339.45 340.95 335.05 2,035
Nov 26 2024 338.75 -2.75 -0.81% 340.25 340.35 337.40 1,941
Nov 25 2024 341.50 3.65 1.08% 339.60 344.30 338.25 5,649
Nov 22 2024 337.85 7.20 2.18% 331.15 338.20 330.00 2,820
Nov 21 2024 330.65 8.35 2.59% 322.25 331.50 322.20 2,904
Nov 20 2024 322.30 1.50 0.47% 322.30 323.00 319.65 2,110
Nov 19 2024 320.80 3.15 0.99% 319.40 321.25 314.85 3,677
Nov 18 2024 317.65 -2.45 -0.77% 321.05 321.65 317.65 3,764
Nov 15 2024 320.10 -5.25 -1.61% 322.60 324.60 318.45 2,898
Nov 14 2024 325.35 -4.25 -1.29% 328.25 332.40 323.60 5,284
Nov 13 2024 329.60 0.10 0.03% 328.65 333.65 327.85 4,890
Nov 12 2024 329.50 -5.55 -1.66% 334.65 335.55 328.90 13,531
Nov 11 2024 335.05 7.25 2.21% 330.45 335.75 329.70 8,039
Nov 08 2024 327.80 3.35 1.03% 323.80 328.45 322.80 2,633
Nov 07 2024 324.45 -2.40 -0.73% 326.85 327.85 322.30 18,683
Nov 06 2024 326.85 28.00 9.37% 318.65 329.00 318.65 12,856
Nov 05 2024 298.85 -0.05 -0.02% 297.85 300.95 296.90 780
Nov 04 2024 298.90 1.15 0.39% 295.60 299.50 294.75 871
Nov 01 2024 297.75 2.30 0.78% 294.80 299.55 294.25 684
Oct 31 2024 295.45 -5.70 -1.89% 300.25 301.05 294.45 1,069
Oct 30 2024 301.15 -1.00 -0.33% 302.90 305.00 301.00 440
Oct 29 2024 302.15 -0.65 -0.21% 303.35 304.30 301.20 973
Oct 28 2024 302.80 3.20 1.07% 300.55 303.80 299.55 612
Oct 25 2024 299.60 0.60 0.20% 300.65 301.05 299.40 270
Oct 24 2024 299.00 -0.60 -0.20% 301.00 301.55 298.80 378
Oct 23 2024 299.60 -2.50 -0.83% 301.40 302.50 298.00 589
Oct 22 2024 302.10 -0.85 -0.28% 301.95 302.35 299.80 1,678
Oct 21 2024 302.95 -3.15 -1.03% 306.15 307.10 302.20 1,381
Oct 18 2024 306.10 -2.00 -0.65% 307.20 309.05 305.90 849
Oct 17 2024 308.10 0.20 0.06% 308.00 309.70 306.65 1,378
Oct 16 2024 307.90 4.95 1.63% 303.15 308.60 302.85 2,737
Oct 15 2024 302.95 1.10 0.36% 301.55 304.70 300.00 893
Oct 14 2024 301.85 3.90 1.31% 299.25 301.85 298.00 3,480
Oct 11 2024 297.95 6.15 2.11% 292.15 297.95 290.80 2,307
Oct 10 2024 291.80 -2.40 -0.82% 293.05 294.15 289.75 352
Oct 09 2024 294.20 1.20 0.41% 291.80 295.50 291.10 842
Oct 08 2024 293.00 1.00 0.34% 291.50 293.00 290.85 611
Oct 07 2024 292.00 -1.90 -0.65% 294.95 294.95 290.75 741
Oct 04 2024 293.90 6.40 2.23% 289.30 296.20 288.95 1,175
Oct 03 2024 287.50 -3.95 -1.36% 289.65 289.65 287.50 491
Oct 02 2024 291.45 0.90 0.31% 289.00 291.50 288.00 703
Oct 01 2024 290.55 0.05 0.02% 292.30 293.90 287.75 2,340
Sep 30 2024 290.50 -0.10 -0.03% 291.05 292.75 288.00 684
Sep 27 2024 290.60 1.35 0.47% 288.60 294.05 288.60 1,044
Sep 26 2024 289.25 0.25 0.09% 290.15 291.65 288.75 1,014
Sep 25 2024 289.00 -2.20 -0.76% 289.40 291.05 288.75 474
Sep 24 2024 291.20 -0.50 -0.17% 292.55 292.95 290.00 1,064
Sep 23 2024 291.70 -1.40 -0.48% 293.70 294.50 290.75 937
Sep 20 2024 293.10 -1.05 -0.36% 294.50 294.75 292.80 4,565

Your Recent History

Delayed Upgrade Clock