Xtrackers IE Public More Historical Data - XWD1 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Germany
TG
Xtrackers IE Public Limited Company (XWD1)
Xtrackers IE Public Limited Company (XWD1) Historical

XWD1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 30 2024	19.88	-0.10	-0.51%	19.93	19.958	19.814	2,119
Jul 29 2024	19.982	0.19	0.94%	19.976	20.01	19.912	775
Jul 26 2024	19.796	0.00	-0.02%	19.592	19.956	19.592	719
Jul 25 2024	19.80	0.00	0.00%	19.798	19.894	19.588	206
Jul 24 2024	19.80	-0.38	-1.91%	19.934	20.01	19.72	1,201
Jul 23 2024	20.185	0.01	0.05%	20.025	20.185	20.025	480
Jul 22 2024	20.175	0.23	1.13%	20.00	20.175	19.886	2,519
Jul 19 2024	19.95	-0.18	-0.87%	20.025	20.03	19.938	86
Jul 18 2024	20.125	-0.05	-0.25%	20.205	20.205	20.09	149
Jul 17 2024	20.175	-0.22	-1.10%	20.405	20.405	20.155	1,440
Jul 16 2024	20.40	0.03	0.15%	20.395	20.40	20.30	21
Jul 15 2024	20.37	-0.04	-0.20%	20.41	20.415	20.285	733
Jul 12 2024	20.41	0.12	0.59%	20.315	20.41	20.21	1,128
Jul 11 2024	20.29	0.07	0.35%	20.335	20.36	20.16	1,293
Jul 10 2024	20.22	0.01	0.05%	20.22	20.26	20.22	1,300
Jul 09 2024	20.21	-0.01	-0.05%	20.27	20.27	20.15	306
Jul 08 2024	20.22	0.09	0.45%	20.21	20.225	20.11	3,127
Jul 05 2024	20.13	-0.12	-0.59%	20.195	20.20	20.08	1,875
Jul 04 2024	20.25	0.23	1.12%	20.20	20.25	20.125	5,827
Jul 03 2024	20.025	-0.02	-0.10%	20.15	20.265	20.025	276
Jul 02 2024	20.045	0.02	0.10%	20.035	20.045	19.936	31
Jul 01 2024	20.025	-0.06	-0.27%	20.125	20.125	19.942	5,466
Jun 28 2024	20.08	0.09	0.43%	20.195	20.195	20.08	1,168
Jun 27 2024	19.994	-0.13	-0.63%	20.095	20.095	19.984	339
Jun 26 2024	20.12	0.04	0.20%	20.14	20.155	20.015	2,597
Jun 25 2024	20.08	0.02	0.12%	19.986	20.08	19.876	239
Jun 24 2024	20.055	0.07	0.38%	20.04	20.055	19.972	931
Jun 21 2024	19.98	-0.13	-0.65%	20.015	20.055	19.98	184
Jun 20 2024	20.11	0.13	0.64%	20.12	20.135	19.976	286
Jun 19 2024	19.982	0.05	0.23%	19.966	20.08	19.966	25
Jun 18 2024	19.936	0.06	0.31%	20.04	20.045	19.918	238
Jun 17 2024	19.874	-0.06	-0.29%	19.964	19.968	19.82	949
Jun 14 2024	19.932	0.02	0.11%	19.866	19.982	19.77	790
Jun 13 2024	19.91	0.02	0.08%	19.92	19.932	19.794	524
Jun 12 2024	19.894	0.11	0.57%	19.782	19.894	19.756	2,531
Jun 11 2024	19.782	0.00	0.01%	19.778	19.782	19.66	972
Jun 10 2024	19.78	0.07	0.37%	19.766	19.78	19.648	144
Jun 07 2024	19.708	0.14	0.74%	19.544	19.762	19.518	693
Jun 06 2024	19.564	-0.03	-0.17%	19.606	19.606	19.54	77
Jun 05 2024	19.598	0.35	1.81%	19.35	19.598	19.35	824
Jun 04 2024	19.25	0.11	0.57%	19.254	19.34	19.25	17
Jun 03 2024	19.14	-0.04	-0.22%	19.544	19.544	19.14	155
May 31 2024	19.182	-0.15	-0.77%	19.282	19.282	19.172	42
May 30 2024	19.33	-0.06	-0.30%	19.282	19.33	19.168	128
May 29 2024	19.388	0.06	0.32%	19.312	19.424	19.27	370
May 28 2024	19.326	-0.13	-0.69%	19.498	19.498	19.326	65
May 27 2024	19.46	0.09	0.45%	19.50	19.50	19.42	594
May 24 2024	19.372	-0.05	-0.25%	19.356	19.486	19.356	198
May 23 2024	19.42	-0.06	-0.33%	19.646	19.646	19.42	410
May 22 2024	19.484	-0.08	-0.40%	19.582	19.582	19.456	40
May 21 2024	19.562	-0.01	-0.04%	19.532	19.562	19.448	120
May 20 2024	19.57	0.14	0.74%	19.506	19.57	19.436	17
May 17 2024	19.426	0.06	0.31%	19.342	19.464	19.342	77
May 16 2024	19.366	-0.10	-0.53%	19.518	19.518	19.362	43
May 15 2024	19.47	0.20	1.02%	19.314	19.47	19.312	141
May 14 2024	19.274	0.00	0.00%	19.33	19.33	19.274	159
May 13 2024	19.274	-0.05	-0.25%	19.378	19.378	19.274	32
May 10 2024	19.322	0.05	0.24%	19.326	19.35	19.292	22
May 09 2024	19.276	0.05	0.28%	19.23	19.276	19.12	16
May 08 2024	19.222	-0.03	-0.15%	19.274	19.276	19.114	67
May 07 2024	19.25	0.22	1.15%	19.24	19.252	19.092	64
May 06 2024	19.032	0.01	0.06%	18.934	19.042	18.934	289
May 03 2024	19.02	0.16	0.84%	18.93	19.02	18.822	52
May 02 2024	18.862	-0.08	-0.44%	18.764	18.862	18.764	87

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