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

Get Started

Home
Investing
ETFs
Germany
TG
Xtrackers IE Public Limited Company (XRSM)
Xtrackers IE Public Limited Company (XRSM) Historical

XRSM Xtrackers IE Public Limited Company

42.61

0.55 (1.31%)

Jul 26 2024 - Closed

Realtime Data

XRSM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	42.515	0.33	0.78%	42.495	42.515	42.495	600
Jul 25 2024	42.185	-0.04	-0.08%	42.375	42.375	42.185	228
Jul 24 2024	42.22	-1.17	-2.70%	42.22	42.22	42.22	92
Jul 23 2024	43.39	0.08	0.17%	43.25	43.39	43.25	25
Jul 22 2024	43.315	0.38	0.89%	42.985	43.315	42.985	303
Jul 19 2024	42.935	-0.06	-0.13%	42.935	42.935	42.935	1
Jul 18 2024	42.99	-0.34	-0.78%	42.935	42.99	42.935	1,000
Jul 17 2024	43.33	-0.75	-1.70%	43.59	43.59	43.33	2,397
Jul 16 2024	44.08	0.25	0.57%	44.08	44.08	44.08	200
Jul 15 2024	43.83	0.14	0.33%	43.86	43.87	43.83	46
Jul 12 2024	43.685	0.00	0.00%	43.685	43.685	43.685	100
Jul 11 2024	43.685	-0.07	-0.16%	43.685	43.685	43.685	25
Jul 10 2024	43.755	0.00	0.00%	43.755	43.755	43.755	0
Jul 09 2024	43.755	0.14	0.31%	43.705	43.755	43.705	228
Jul 08 2024	43.62	0.23	0.53%	43.405	43.62	43.405	42
Jul 05 2024	43.39	-0.23	-0.53%	43.30	43.39	43.30	216
Jul 04 2024	43.62	0.00	0.00%	43.62	43.62	43.62	0
Jul 03 2024	43.62	0.61	1.42%	43.62	43.62	43.62	114
Jul 02 2024	43.01	-0.03	-0.06%	43.01	43.01	43.01	2
Jul 01 2024	43.035	-0.05	-0.10%	43.065	43.065	43.035	31
Jun 28 2024	43.08	0.00	0.00%	43.08	43.08	43.08	0
Jun 27 2024	43.08	0.00	0.00%	43.08	43.08	43.08	0
Jun 26 2024	43.08	0.00	0.00%	43.08	43.08	43.08	0
Jun 25 2024	43.08	-0.38	-0.86%	42.855	43.08	42.855	270
Jun 24 2024	43.455	0.00	0.00%	43.455	43.455	43.455	0
Jun 21 2024	43.455	0.00	0.00%	43.455	43.455	43.455	0
Jun 20 2024	43.455	0.23	0.53%	43.47	43.47	43.455	9
Jun 19 2024	43.225	0.09	0.21%	43.225	43.225	43.225	467
Jun 18 2024	43.135	0.30	0.70%	43.11	43.135	43.11	31
Jun 17 2024	42.835	0.37	0.86%	42.96	42.965	42.835	44
Jun 14 2024	42.47	0.00	0.00%	42.47	42.47	42.47	0
Jun 13 2024	42.47	0.00	0.00%	42.47	42.47	42.47	0
Jun 12 2024	42.47	0.51	1.22%	42.47	42.47	42.47	100
Jun 11 2024	41.96	0.17	0.41%	42.025	42.025	41.96	23
Jun 10 2024	41.79	0.23	0.55%	41.79	41.79	41.79	10
Jun 07 2024	41.56	0.13	0.31%	41.48	41.56	41.48	5
Jun 06 2024	41.43	0.34	0.82%	41.43	41.43	41.43	4
Jun 05 2024	41.095	-0.11	-0.27%	41.095	41.095	41.095	60
Jun 04 2024	41.205	0.00	0.00%	41.205	41.205	41.205	0
Jun 03 2024	41.205	0.19	0.46%	41.095	41.205	41.095	36
May 31 2024	41.015	0.00	0.00%	41.015	41.015	41.015	0
May 30 2024	41.015	0.00	0.00%	41.015	41.015	41.015	0
May 29 2024	41.015	0.00	0.00%	41.015	41.015	41.015	0
May 28 2024	41.015	-0.07	-0.16%	41.015	41.015	41.015	13
May 27 2024	41.08	0.00	0.00%	41.08	41.08	41.08	0
May 24 2024	41.08	-0.45	-1.08%	41.085	41.085	41.08	4
May 23 2024	41.53	0.34	0.84%	41.53	41.53	41.53	10
May 22 2024	41.185	0.00	0.00%	41.185	41.185	41.185	0
May 21 2024	41.185	0.01	0.02%	41.20	41.20	41.17	85
May 20 2024	41.175	0.00	0.00%	41.175	41.175	41.175	0
May 17 2024	41.175	0.00	0.00%	41.175	41.175	41.175	0
May 16 2024	41.175	0.22	0.54%	41.065	41.175	41.065	301
May 15 2024	40.955	0.23	0.55%	40.78	40.955	40.78	58
May 14 2024	40.73	0.10	0.25%	40.73	40.73	40.73	300
May 13 2024	40.63	0.08	0.20%	40.63	40.63	40.63	300
May 10 2024	40.55	0.00	0.00%	40.55	40.55	40.55	0
May 09 2024	40.55	0.03	0.09%	40.55	40.55	40.55	2
May 08 2024	40.515	0.05	0.14%	40.515	40.515	40.515	4
May 07 2024	40.46	0.29	0.72%	40.505	40.535	40.46	6
May 06 2024	40.17	0.52	1.32%	40.17	40.17	40.17	72
May 03 2024	39.645	0.00	0.00%	39.645	39.645	39.645	0
May 02 2024	39.645	-0.41	-1.02%	39.56	39.68	39.56	37
Apr 30 2024	40.055	0.00	0.00%	40.055	40.055	40.055	0
Apr 29 2024	40.055	0.69	1.74%	40.055	40.055	40.055	300

Xtrackers IE Public

stargazeprotocol.com

Jpmorgan Chase Financial...

Dongfang Electric

Lyx Uk Qual Div

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