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 (XSX7)
Xtrackers IE Public Limited Company (XSX7) Historical

XSX7 Xtrackers IE Public Limited Company

80.54

0.97 (1.22%)

Jul 26 2024 - Closed

Realtime Data

XSX7 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	80.35	1.19	1.50%	79.80	80.35	79.80	1,041
Jul 25 2024	79.16	-0.83	-1.04%	79.82	79.82	79.16	679
Jul 24 2024	79.99	-0.62	-0.77%	80.01	80.47	79.99	787
Jul 23 2024	80.61	-0.14	-0.17%	80.54	80.81	80.54	747
Jul 22 2024	80.75	0.75	0.94%	80.21	80.76	80.21	503
Jul 19 2024	80.00	-0.51	-0.63%	80.01	80.01	79.91	132
Jul 18 2024	80.51	-0.17	-0.21%	80.82	80.99	80.39	1,680
Jul 17 2024	80.68	-0.22	-0.27%	80.77	80.77	80.50	1,149
Jul 16 2024	80.90	-0.43	-0.53%	80.96	81.00	80.80	190
Jul 15 2024	81.33	-0.78	-0.95%	81.94	82.01	81.33	283
Jul 12 2024	82.11	0.72	0.88%	81.90	82.11	81.90	198
Jul 11 2024	81.39	0.76	0.94%	81.29	81.39	81.18	170
Jul 10 2024	80.63	0.35	0.44%	80.11	80.67	80.11	321
Jul 09 2024	80.28	-0.92	-1.13%	80.81	81.03	80.27	609
Jul 08 2024	81.20	-0.20	-0.25%	80.83	81.44	80.83	438
Jul 05 2024	81.40	0.39	0.48%	81.36	81.47	81.36	664
Jul 04 2024	81.01	0.14	0.17%	81.00	81.06	81.00	182
Jul 03 2024	80.87	0.83	1.04%	80.47	80.87	80.47	1,118
Jul 02 2024	80.04	-0.52	-0.65%	79.67	80.04	79.67	158
Jul 01 2024	80.56	0.32	0.40%	81.24	81.24	80.46	251
Jun 28 2024	80.24	-0.19	-0.24%	80.64	80.64	80.24	430
Jun 27 2024	80.43	-0.26	-0.32%	80.26	80.43	80.26	15
Jun 26 2024	80.69	-0.07	-0.09%	81.39	81.39	80.50	467
Jun 25 2024	80.76	-0.34	-0.42%	81.04	81.04	80.75	556
Jun 24 2024	81.10	0.38	0.47%	80.64	81.10	80.53	101
Jun 21 2024	80.72	-0.45	-0.55%	80.70	80.72	80.58	214
Jun 20 2024	81.17	0.75	0.93%	80.92	81.17	80.91	537
Jun 19 2024	80.42	-0.30	-0.37%	80.40	80.59	80.40	152
Jun 18 2024	80.72	0.62	0.77%	80.50	80.80	80.30	331
Jun 17 2024	80.10	0.19	0.24%	80.17	80.46	79.70	492
Jun 14 2024	79.91	-0.81	-1.00%	80.00	80.12	79.91	145
Jun 13 2024	80.72	-1.05	-1.28%	81.14	81.14	80.72	785
Jun 12 2024	81.77	0.79	0.98%	81.77	81.77	81.77	25
Jun 11 2024	80.98	-0.81	-0.99%	81.69	81.78	80.72	798
Jun 10 2024	81.79	-0.25	-0.30%	81.69	81.79	81.17	1,080
Jun 07 2024	82.04	-0.16	-0.19%	82.08	82.08	81.56	167
Jun 06 2024	82.20	0.54	0.66%	81.93	82.23	81.93	797
Jun 05 2024	81.66	0.68	0.84%	81.40	81.66	81.40	240
Jun 04 2024	80.98	-0.23	-0.28%	80.84	81.03	80.73	50
Jun 03 2024	81.21	0.25	0.31%	81.97	81.97	81.21	5,496
May 31 2024	80.96	0.00	0.00%	80.96	80.96	80.96	0
May 30 2024	80.96	0.44	0.55%	80.27	81.04	80.27	55
May 29 2024	80.52	-0.57	-0.70%	80.62	80.62	80.52	251
May 28 2024	81.09	-0.61	-0.75%	81.56	81.60	81.02	245
May 27 2024	81.70	0.65	0.80%	81.38	81.70	81.38	93
May 24 2024	81.05	-0.30	-0.37%	80.95	81.05	80.81	161
May 23 2024	81.35	0.33	0.41%	81.68	81.68	81.35	680
May 22 2024	81.02	-1.25	-1.52%	81.72	81.72	81.02	837
May 21 2024	82.27	0.02	0.02%	81.99	82.27	81.99	269
May 20 2024	82.25	0.00	0.00%	82.25	82.25	82.25	0
May 17 2024	82.25	0.00	0.00%	82.11	82.25	81.89	409
May 16 2024	82.25	0.13	0.16%	82.19	82.29	82.13	1,691
May 15 2024	82.12	0.25	0.31%	81.97	82.12	81.95	63
May 14 2024	81.87	0.30	0.37%	81.87	81.87	81.87	60
May 13 2024	81.57	-0.01	-0.01%	81.71	81.71	81.54	134
May 10 2024	81.58	0.94	1.17%	81.54	81.58	81.54	215
May 09 2024	80.64	0.15	0.19%	80.40	80.64	80.40	18
May 08 2024	80.49	-0.01	-0.01%	80.57	80.57	80.49	305
May 07 2024	80.50	0.88	1.11%	79.89	80.50	79.79	771
May 06 2024	79.62	0.62	0.78%	79.56	79.62	79.42	399
May 03 2024	79.00	0.36	0.46%	78.80	79.46	78.80	264
May 02 2024	78.64	-0.68	-0.86%	78.46	78.64	78.46	440
Apr 30 2024	79.32	-0.04	-0.05%	79.34	79.34	79.32	135
Apr 29 2024	79.36	0.00	0.00%	79.57	79.57	79.36	47

Xtrackers IE Public

Fanlogic Interactive

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