Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

XZDW Xtrackers IE Public Limited Company

31.19

0.445 (1.45%)

Jul 26 2024 - Closed

Realtime Data

XZDW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	30.91	0.00	0.00%	30.91	30.91	30.91	0
Jul 25 2024	30.91	0.00	0.00%	30.91	30.91	30.91	0
Jul 24 2024	30.91	-0.51	-1.62%	30.91	30.91	30.91	2
Jul 23 2024	31.42	0.21	0.67%	31.28	31.42	31.28	192
Jul 22 2024	31.21	0.05	0.14%	31.265	31.265	31.21	117
Jul 19 2024	31.165	-0.30	-0.95%	31.165	31.165	31.165	33
Jul 18 2024	31.465	0.18	0.58%	31.465	31.465	31.465	64
Jul 17 2024	31.285	-0.14	-0.45%	31.375	31.445	31.285	118
Jul 16 2024	31.425	0.07	0.22%	31.39	31.515	31.22	214
Jul 15 2024	31.355	0.10	0.32%	31.24	31.365	31.235	200
Jul 12 2024	31.255	-0.01	-0.02%	31.255	31.255	31.255	111
Jul 11 2024	31.26	0.16	0.50%	31.265	31.31	31.26	527
Jul 10 2024	31.105	0.15	0.47%	31.105	31.105	31.105	9
Jul 09 2024	30.96	0.04	0.11%	30.99	31.01	30.96	55
Jul 08 2024	30.925	0.05	0.18%	30.96	30.96	30.825	2,115
Jul 05 2024	30.87	0.01	0.03%	30.89	30.89	30.87	487
Jul 04 2024	30.86	-0.02	-0.06%	31.055	31.055	30.86	314
Jul 03 2024	30.88	0.22	0.70%	30.895	30.955	30.88	135
Jul 02 2024	30.665	-0.28	-0.90%	30.665	30.665	30.665	1
Jul 01 2024	30.945	0.07	0.24%	30.895	30.945	30.87	175
Jun 28 2024	30.87	-0.23	-0.72%	31.06	31.06	30.87	357
Jun 27 2024	31.095	0.00	0.00%	31.095	31.095	31.095	0
Jun 26 2024	31.095	-0.08	-0.26%	31.275	31.275	31.095	227
Jun 25 2024	31.175	0.14	0.43%	31.025	31.175	30.995	182
Jun 24 2024	31.04	-0.08	-0.24%	31.13	31.13	31.04	38
Jun 21 2024	31.115	0.04	0.11%	31.06	31.165	31.06	64
Jun 20 2024	31.08	0.17	0.55%	31.14	31.16	31.075	529
Jun 19 2024	30.91	0.00	0.00%	30.91	30.91	30.91	0
Jun 18 2024	30.91	0.18	0.60%	30.77	30.92	30.77	226
Jun 17 2024	30.725	-0.07	-0.21%	30.85	30.85	30.61	770
Jun 14 2024	30.79	-0.03	-0.08%	30.905	30.905	30.69	496
Jun 13 2024	30.815	0.16	0.51%	30.565	30.815	30.43	667
Jun 12 2024	30.66	0.11	0.38%	30.805	30.805	30.66	47
Jun 11 2024	30.545	0.00	0.00%	30.545	30.545	30.545	0
Jun 10 2024	30.545	0.01	0.03%	30.545	30.545	30.545	1
Jun 07 2024	30.535	-0.11	-0.36%	30.59	30.59	30.535	910
Jun 06 2024	30.645	0.18	0.59%	30.645	30.645	30.645	2
Jun 05 2024	30.465	0.27	0.91%	30.50	30.50	30.465	368
Jun 04 2024	30.19	-0.21	-0.67%	30.145	30.19	30.145	101
Jun 03 2024	30.395	0.43	1.42%	30.55	30.55	30.25	595
May 31 2024	29.97	0.00	0.00%	29.97	29.97	29.97	0
May 30 2024	29.97	-0.18	-0.58%	29.91	29.97	29.91	381
May 29 2024	30.145	-0.31	-1.02%	30.19	30.19	30.145	198
May 28 2024	30.455	0.00	0.00%	30.455	30.455	30.455	0
May 27 2024	30.455	0.01	0.05%	30.45	30.485	30.41	397
May 24 2024	30.44	-0.35	-1.14%	30.27	30.44	30.27	51
May 23 2024	30.79	0.06	0.21%	30.76	30.79	30.76	20
May 22 2024	30.725	0.00	0.00%	30.725	30.725	30.725	0
May 21 2024	30.725	-0.07	-0.23%	30.745	30.745	30.725	325
May 20 2024	30.795	0.13	0.42%	30.795	30.795	30.795	3
May 17 2024	30.665	-0.14	-0.44%	30.65	30.665	30.65	137
May 16 2024	30.80	0.18	0.59%	30.65	30.80	30.65	101
May 15 2024	30.62	-0.02	-0.05%	30.50	30.63	30.50	378
May 14 2024	30.635	0.11	0.36%	30.535	30.635	30.52	535
May 13 2024	30.525	0.07	0.25%	30.525	30.525	30.525	20
May 10 2024	30.45	0.15	0.51%	30.52	30.52	30.45	703
May 09 2024	30.295	0.25	0.82%	30.155	30.30	30.155	101
May 08 2024	30.05	0.00	0.00%	30.05	30.05	30.05	0
May 07 2024	30.05	0.03	0.08%	30.19	30.19	30.05	70
May 06 2024	30.025	0.20	0.67%	29.875	30.05	29.875	1,539
May 03 2024	29.825	0.00	0.02%	29.825	29.825	29.825	10
May 02 2024	29.82	-0.23	-0.75%	29.725	29.82	29.725	569
Apr 30 2024	30.045	0.05	0.17%	30.045	30.045	30.045	3
Apr 29 2024	29.995	0.00	0.00%	29.995	29.995	29.995	0

Xtrackers IE Public

Clearlake Capital Partne...

Jpmorgan Chase Bank Na P...

State Street Global Advi...

Aroundtown (PK)

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