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

XZDE Xtrackers IE Public Limited Company

34.205

0.365 (1.08%)

Jul 26 2024 - Closed

Realtime Data

XZDE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	33.48	0.00	0.00%	33.48	33.48	33.48	0
Jul 25 2024	33.48	-0.39	-1.15%	33.54	33.55	33.465	22,500
Jul 24 2024	33.87	-0.16	-0.46%	33.87	33.87	33.87	150
Jul 23 2024	34.025	-0.14	-0.41%	34.035	34.035	34.025	12
Jul 22 2024	34.165	0.34	1.02%	34.095	34.165	34.095	620
Jul 19 2024	33.82	-0.33	-0.97%	33.82	33.82	33.82	15
Jul 18 2024	34.15	0.34	0.99%	34.18	34.23	34.15	130
Jul 17 2024	33.815	0.00	0.00%	33.815	33.815	33.815	0
Jul 16 2024	33.815	-0.46	-1.33%	33.80	33.815	33.80	2
Jul 15 2024	34.27	0.36	1.06%	34.22	34.27	34.20	835
Jul 12 2024	33.91	0.00	0.00%	33.91	33.91	33.91	0
Jul 11 2024	33.91	0.32	0.97%	33.82	33.91	33.82	121
Jul 10 2024	33.585	0.00	0.00%	33.585	33.585	33.585	0
Jul 09 2024	33.585	-0.11	-0.31%	33.585	33.585	33.585	1
Jul 08 2024	33.69	-0.15	-0.44%	33.58	33.715	33.58	128
Jul 05 2024	33.84	0.19	0.56%	33.84	33.84	33.84	52
Jul 04 2024	33.65	0.32	0.96%	33.65	33.65	33.65	1
Jul 03 2024	33.33	0.00	0.00%	33.33	33.33	33.33	0
Jul 02 2024	33.33	-0.27	-0.79%	33.175	33.33	33.175	5
Jul 01 2024	33.595	-0.01	-0.01%	33.995	33.995	33.595	131
Jun 28 2024	33.60	-0.37	-1.09%	33.605	33.605	33.60	30
Jun 27 2024	33.97	0.00	0.00%	33.97	33.97	33.97	0
Jun 26 2024	33.97	0.00	0.00%	33.97	33.97	33.97	0
Jun 25 2024	33.97	0.00	0.00%	33.97	33.97	33.97	0
Jun 24 2024	33.97	0.10	0.30%	33.72	33.97	33.72	13
Jun 21 2024	33.87	0.00	0.00%	33.87	33.87	33.87	0
Jun 20 2024	33.87	0.40	1.21%	33.87	33.87	33.87	8
Jun 19 2024	33.465	0.00	0.00%	33.465	33.465	33.465	0
Jun 18 2024	33.465	0.12	0.34%	33.465	33.465	33.465	2
Jun 17 2024	33.35	-0.18	-0.55%	33.56	33.57	33.35	36
Jun 14 2024	33.535	-0.32	-0.93%	33.535	33.535	33.535	300
Jun 13 2024	33.85	-0.10	-0.29%	33.85	33.85	33.85	400
Jun 12 2024	33.95	0.12	0.35%	33.95	33.95	33.95	600
Jun 11 2024	33.83	-0.13	-0.38%	33.83	33.83	33.83	89
Jun 10 2024	33.96	-0.15	-0.44%	34.115	34.115	33.815	284
Jun 07 2024	34.11	-0.20	-0.58%	34.29	34.29	34.11	380
Jun 06 2024	34.31	0.17	0.50%	34.31	34.31	34.31	400
Jun 05 2024	34.14	0.22	0.63%	34.14	34.14	34.14	37
Jun 04 2024	33.925	0.00	0.00%	33.925	33.925	33.925	0
Jun 03 2024	33.925	0.34	1.01%	33.905	33.925	33.905	21
May 31 2024	33.585	0.00	0.00%	33.585	33.585	33.585	0
May 30 2024	33.585	-0.25	-0.72%	33.585	33.585	33.585	12
May 29 2024	33.83	0.00	0.00%	33.83	33.83	33.83	0
May 28 2024	33.83	0.00	0.00%	33.83	33.83	33.83	0
May 27 2024	33.83	0.00	0.00%	33.83	33.83	33.83	0
May 24 2024	33.83	-0.20	-0.60%	33.62	33.83	33.62	301
May 23 2024	34.035	0.11	0.32%	34.035	34.035	34.035	11
May 22 2024	33.925	-0.18	-0.53%	33.925	33.925	33.925	40
May 21 2024	34.105	-0.13	-0.38%	34.035	34.105	34.035	43
May 20 2024	34.235	0.06	0.18%	34.235	34.235	34.235	2
May 17 2024	34.175	0.04	0.13%	34.175	34.175	34.175	15
May 16 2024	34.13	0.12	0.34%	34.13	34.13	34.13	1
May 15 2024	34.015	0.17	0.52%	33.965	34.015	33.965	30
May 14 2024	33.84	0.00	0.00%	33.84	33.84	33.84	0
May 13 2024	33.84	0.58	1.73%	33.84	33.84	33.84	8
May 10 2024	33.265	0.00	0.00%	33.265	33.265	33.265	0
May 09 2024	33.265	0.15	0.45%	33.265	33.265	33.265	1
May 08 2024	33.115	0.00	0.00%	33.115	33.115	33.115	0
May 07 2024	33.115	0.05	0.17%	33.115	33.115	33.115	3
May 06 2024	33.06	0.45	1.36%	33.05	33.06	33.05	1,025
May 03 2024	32.615	0.00	0.00%	32.615	32.615	32.615	0
May 02 2024	32.615	-0.32	-0.99%	32.665	32.665	32.615	24
Apr 30 2024	32.94	0.13	0.38%	32.94	32.94	32.94	3
Apr 29 2024	32.815	0.00	0.00%	32.815	32.815	32.815	0

Xtrackers IE Public

Empresa Bras Equipamento... PNA

Morgan Stanley Finance L...

SEERH540 Ex:5,4

Gs Finance Corp Autocall...

Jpmorgan Chase Financial...

Aequus Pharmaceuticals (QB)

Rumo Malha Norte PNB

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