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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

XRS2 Xtrackers IE Public Limited Company

273.60
-0.05 (-0.02%)
04:17:32 - Realtime Data

XRS2 Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 10 2025 273.80 -8.10 -2.87% 278.55 279.65 270.75 2,910
Mar 07 2025 281.90 0.35 0.12% 280.50 281.90 274.35 3,349
Mar 06 2025 281.55 -2.85 -1.00% 285.20 285.20 278.55 3,441
Mar 05 2025 284.40 -5.10 -1.76% 288.90 289.95 280.70 2,212
Mar 04 2025 289.50 -3.60 -1.23% 294.30 294.80 284.80 4,715
Mar 03 2025 293.10 -10.90 -3.59% 305.90 306.45 293.10 4,389
Feb 28 2025 304.00 2.25 0.75% 301.35 304.00 299.15 2,417
Feb 27 2025 301.75 -1.00 -0.33% 305.90 306.80 301.75 2,037
Feb 26 2025 302.75 0.20 0.07% 304.30 307.00 302.75 1,343
Feb 25 2025 302.55 -2.65 -0.87% 305.35 305.80 300.05 2,343
Feb 24 2025 305.20 -3.00 -0.97% 307.20 309.80 304.00 3,082
Feb 21 2025 308.20 -7.10 -2.25% 316.15 318.35 306.70 2,385
Feb 20 2025 315.30 -6.55 -2.04% 319.10 320.05 314.55 3,146
Feb 19 2025 321.85 1.05 0.33% 320.80 321.85 319.05 1,692
Feb 18 2025 320.80 1.45 0.45% 319.25 321.45 319.05 1,042
Feb 17 2025 319.35 0.85 0.27% 318.75 319.55 317.95 3,587
Feb 14 2025 318.50 -0.70 -0.22% 319.45 320.20 317.60 1,036
Feb 13 2025 319.20 1.00 0.31% 317.05 320.65 316.80 1,354
Feb 12 2025 318.20 -3.10 -0.96% 321.55 323.15 316.05 2,982
Feb 11 2025 321.30 -4.05 -1.24% 323.95 324.00 321.30 704
Feb 10 2025 325.35 2.55 0.79% 324.65 326.10 323.65 2,470
Feb 07 2025 322.80 -2.65 -0.81% 326.05 326.05 322.80 1,114
Feb 06 2025 325.45 0.00 0.00% 327.35 328.70 325.00 2,028
Feb 05 2025 325.45 3.00 0.93% 322.85 325.45 321.55 1,711
Feb 04 2025 322.45 0.10 0.03% 320.00 322.85 318.70 654
Feb 03 2025 322.35 0.25 0.08% 318.85 322.80 317.85 3,444
Jan 31 2025 322.10 -3.55 -1.09% 325.00 326.20 322.10 857
Jan 30 2025 325.65 6.45 2.02% 324.05 325.85 323.00 549
Jan 29 2025 319.20 -3.00 -0.93% 321.95 323.20 319.20 980
Jan 28 2025 322.20 3.40 1.07% 319.30 322.50 318.90 665
Jan 27 2025 318.80 -2.90 -0.90% 319.95 322.70 317.25 1,206
Jan 24 2025 321.70 -3.30 -1.02% 324.30 324.30 321.45 2,139
Jan 23 2025 325.00 1.65 0.51% 323.55 325.10 321.90 1,206
Jan 22 2025 323.35 -2.05 -0.63% 325.75 326.20 323.30 3,373
Jan 21 2025 325.40 1.20 0.37% 322.35 325.55 322.35 1,475
Jan 20 2025 324.20 -0.25 -0.08% 323.40 325.85 321.25 1,623
Jan 17 2025 324.45 2.75 0.85% 322.30 326.50 322.30 3,933
Jan 16 2025 321.70 -0.70 -0.22% 322.30 323.30 320.65 2,649
Jan 15 2025 322.40 8.05 2.56% 316.45 324.20 315.85 2,259
Jan 14 2025 314.35 1.00 0.32% 314.10 317.20 312.80 3,599
Jan 13 2025 313.35 0.95 0.30% 310.15 313.35 309.40 2,218
Jan 10 2025 312.40 -4.45 -1.40% 317.85 317.90 310.60 1,641
Jan 09 2025 316.85 -1.05 -0.33% 318.35 318.35 316.55 1,716
Jan 08 2025 317.90 0.55 0.17% 317.95 319.45 314.30 1,896
Jan 07 2025 317.35 -1.55 -0.49% 318.10 321.30 316.55 2,870
Jan 06 2025 318.90 -3.40 -1.05% 321.95 322.75 318.90 3,868
Jan 03 2025 322.30 4.95 1.56% 318.80 322.50 317.45 3,631
Jan 02 2025 317.35 2.95 0.94% 316.30 322.25 315.95 3,234
Dec 30 2024 314.40 -1.10 -0.35% 314.40 315.10 313.65 812
Dec 27 2024 315.50 1.70 0.54% 319.95 319.95 312.25 1,827
Dec 23 2024 313.80 -1.85 -0.59% 317.00 317.10 312.25 1,920
Dec 20 2024 315.65 0.45 0.14% 312.80 318.40 308.45 3,562
Dec 19 2024 315.20 1.70 0.54% 314.50 319.00 312.45 4,466
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

Your Recent History

Delayed Upgrade Clock