Xtrackers IE Public More Historical Data - XZEM | 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 (XZEM)
Xtrackers IE Public Limited Company (XZEM) Historical

XZEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	42.07	0.41	0.97%	41.865	42.24	41.865	58
Jul 25 2024	41.665	-0.61	-1.43%	41.765	41.845	41.665	98
Jul 24 2024	42.27	-0.36	-0.84%	42.43	42.515	42.27	1,890
Jul 23 2024	42.63	-0.10	-0.23%	42.505	42.67	42.35	567
Jul 22 2024	42.73	0.16	0.39%	42.50	42.73	42.50	385
Jul 19 2024	42.565	-0.56	-1.29%	42.345	42.595	42.345	84
Jul 18 2024	43.12	-0.05	-0.10%	43.32	43.32	43.12	3
Jul 17 2024	43.165	-0.77	-1.74%	43.39	43.39	43.165	412
Jul 16 2024	43.93	0.29	0.66%	43.635	43.93	43.535	214
Jul 15 2024	43.64	-0.70	-1.58%	43.815	43.855	43.62	704
Jul 12 2024	44.34	0.21	0.48%	44.165	44.34	44.12	139
Jul 11 2024	44.13	0.48	1.09%	44.05	44.13	44.05	251
Jul 10 2024	43.655	0.32	0.74%	43.52	43.70	43.485	33
Jul 09 2024	43.335	0.23	0.52%	43.32	43.375	43.245	258
Jul 08 2024	43.11	0.22	0.51%	43.255	43.365	43.11	888
Jul 05 2024	42.89	-0.41	-0.94%	43.295	43.295	42.89	640
Jul 04 2024	43.295	0.29	0.66%	43.21	43.38	43.21	90
Jul 03 2024	43.01	0.44	1.03%	42.835	43.01	42.835	13
Jul 02 2024	42.57	0.06	0.14%	42.485	42.57	42.385	52
Jul 01 2024	42.51	-0.43	-0.99%	42.65	42.73	42.51	1,270
Jun 28 2024	42.935	0.11	0.25%	42.71	42.935	42.71	102
Jun 27 2024	42.83	0.09	0.22%	42.94	42.94	42.705	34
Jun 26 2024	42.735	-0.17	-0.38%	43.185	43.185	42.735	151
Jun 25 2024	42.90	-0.25	-0.58%	42.79	42.90	42.615	389
Jun 24 2024	43.15	0.09	0.22%	42.765	43.15	42.765	580
Jun 21 2024	43.055	0.02	0.06%	43.085	43.085	43.055	2
Jun 20 2024	43.03	-0.26	-0.60%	43.51	43.51	43.03	403
Jun 19 2024	43.29	0.64	1.51%	42.98	43.31	42.98	261
Jun 18 2024	42.645	0.54	1.27%	42.27	42.645	42.27	64
Jun 17 2024	42.11	-0.03	-0.06%	42.34	42.34	42.11	741
Jun 14 2024	42.135	0.18	0.43%	42.065	42.24	42.06	516
Jun 13 2024	41.955	0.25	0.61%	41.74	42.055	41.74	211
Jun 12 2024	41.70	-0.06	-0.14%	41.80	41.80	41.70	69
Jun 11 2024	41.76	0.02	0.04%	41.665	41.81	41.665	101
Jun 10 2024	41.745	0.15	0.37%	41.915	42.00	41.48	700
Jun 07 2024	41.59	0.12	0.28%	41.51	41.70	41.42	807
Jun 06 2024	41.475	0.22	0.52%	41.38	41.61	41.38	156
Jun 05 2024	41.26	0.73	1.81%	40.905	41.26	40.905	739
Jun 04 2024	40.525	-0.70	-1.71%	40.45	40.67	40.115	474
Jun 03 2024	41.23	0.70	1.71%	41.615	41.615	41.23	1,713
May 31 2024	40.535	-0.67	-1.61%	41.005	41.005	40.535	4
May 30 2024	41.20	-0.42	-1.01%	41.185	41.335	41.145	51
May 29 2024	41.62	-0.63	-1.48%	41.70	41.73	41.62	24
May 28 2024	42.245	0.04	0.11%	42.12	42.245	42.12	112
May 27 2024	42.20	-0.02	-0.05%	42.15	42.415	42.15	244
May 24 2024	42.22	-0.34	-0.79%	42.145	42.275	42.125	359
May 23 2024	42.555	-0.12	-0.27%	42.495	42.665	42.495	1,039
May 22 2024	42.67	0.01	0.02%	42.95	42.95	42.445	70
May 21 2024	42.66	-0.15	-0.35%	42.765	42.765	42.545	500
May 20 2024	42.81	-0.28	-0.65%	42.93	43.18	42.81	37
May 17 2024	43.09	0.17	0.40%	43.09	43.09	42.93	138
May 16 2024	42.92	0.42	0.99%	42.75	42.92	42.63	849
May 15 2024	42.50	0.40	0.94%	42.195	42.63	42.195	702
May 14 2024	42.105	-0.18	-0.41%	42.54	42.54	42.105	886
May 13 2024	42.28	0.16	0.37%	41.97	42.28	41.97	161
May 10 2024	42.125	0.52	1.26%	41.85	42.135	41.85	700
May 09 2024	41.60	0.02	0.05%	41.66	41.66	41.60	106
May 08 2024	41.58	-0.22	-0.51%	41.63	41.63	41.485	7
May 07 2024	41.795	-0.04	-0.10%	41.63	41.795	41.54	591
May 06 2024	41.835	0.13	0.30%	41.755	41.87	41.73	617
May 03 2024	41.71	0.22	0.52%	41.515	41.935	41.42	33
May 02 2024	41.495	0.67	1.65%	41.165	41.635	41.09	942
Apr 30 2024	40.82	-0.03	-0.07%	41.005	41.005	40.71	78

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