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

XZEW Xtrackers IE Public Limited Company

45.745

0.015 (0.03%)

Jan 06 2025 - Closed

Realtime Data

XZEW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	45.65	0.14	0.31%	45.52	45.65	45.49	728
Jan 02 2025	45.51	0.30	0.66%	45.485	45.955	45.485	3,424
Dec 30 2024	45.21	-0.20	-0.43%	45.21	45.21	45.21	3
Dec 27 2024	45.405	0.33	0.73%	45.52	45.635	45.37	459
Dec 23 2024	45.075	-0.18	-0.40%	45.285	45.33	45.055	2,674
Dec 20 2024	45.255	0.25	0.54%	44.47	45.285	44.47	152
Dec 19 2024	45.01	-0.33	-0.72%	44.80	45.045	44.80	1,486
Dec 18 2024	45.335	-0.51	-1.11%	45.785	45.785	45.335	1,202
Dec 17 2024	45.845	-0.43	-0.93%	46.00	46.00	45.845	1,310
Dec 16 2024	46.275	-0.01	-0.01%	46.345	46.385	46.245	12,461
Dec 13 2024	46.28	-0.40	-0.86%	46.725	46.725	46.275	54
Dec 12 2024	46.68	-0.03	-0.05%	46.565	46.685	46.565	1,681
Dec 11 2024	46.705	0.24	0.52%	46.655	46.775	46.565	1,994
Dec 10 2024	46.465	-0.30	-0.63%	46.645	46.645	46.465	214
Dec 09 2024	46.76	0.02	0.04%	46.84	46.925	46.76	1,567
Dec 06 2024	46.74	-0.29	-0.61%	46.78	46.78	46.74	326
Dec 05 2024	47.025	-0.15	-0.32%	47.235	47.315	47.01	309
Dec 04 2024	47.175	-0.23	-0.47%	47.43	47.60	47.175	2,544
Dec 03 2024	47.40	-0.27	-0.57%	47.59	47.70	47.385	2,820
Dec 02 2024	47.67	0.14	0.29%	47.61	47.79	47.515	138
Nov 29 2024	47.53	0.02	0.05%	47.41	47.565	47.40	2,630
Nov 28 2024	47.505	-0.15	-0.31%	47.43	47.505	47.405	1,629
Nov 27 2024	47.655	-0.01	-0.02%	47.415	47.655	47.415	87
Nov 26 2024	47.665	-0.09	-0.19%	47.665	47.665	47.665	1
Nov 25 2024	47.755	0.62	1.32%	47.67	47.755	47.58	324
Nov 22 2024	47.135	0.79	1.70%	46.885	47.135	46.885	9,882
Nov 21 2024	46.345	0.37	0.80%	46.15	46.345	46.15	4,836
Nov 20 2024	45.975	0.09	0.21%	46.005	46.03	45.97	1,603
Nov 19 2024	45.88	0.04	0.08%	45.99	45.99	45.83	9,603
Nov 18 2024	45.845	0.11	0.24%	45.75	45.94	45.75	2,510
Nov 15 2024	45.735	-1.03	-2.19%	45.92	46.24	45.73	2,680
Nov 14 2024	46.76	0.21	0.45%	46.76	46.76	46.76	50
Nov 13 2024	46.55	0.27	0.58%	46.09	46.55	46.09	1,228
Nov 12 2024	46.28	-0.26	-0.56%	46.46	46.46	46.28	136
Nov 11 2024	46.54	0.73	1.58%	46.54	46.54	46.54	12
Nov 08 2024	45.815	0.38	0.83%	45.88	45.88	45.315	1,447
Nov 07 2024	45.44	-0.14	-0.30%	45.50	45.78	45.395	7,614
Nov 06 2024	45.575	1.86	4.25%	45.45	46.08	45.22	3,503
Nov 05 2024	43.715	0.26	0.60%	43.60	43.715	43.59	2,265
Nov 04 2024	43.455	-0.45	-1.01%	43.40	43.72	43.40	3,453
Nov 01 2024	43.90	0.12	0.27%	43.52	43.90	43.52	5,578
Oct 31 2024	43.78	-0.46	-1.03%	44.10	44.10	43.655	5,648
Oct 30 2024	44.235	-0.24	-0.53%	44.125	44.295	44.11	2,150
Oct 29 2024	44.47	-0.09	-0.19%	44.475	44.555	44.47	7,728
Oct 28 2024	44.555	0.13	0.29%	44.415	44.555	44.37	3,100
Oct 25 2024	44.425	-0.09	-0.20%	44.425	44.69	44.425	2,620
Oct 24 2024	44.515	-0.13	-0.28%	44.61	44.76	44.515	5,457
Oct 23 2024	44.64	0.17	0.39%	44.80	44.80	44.595	3,016
Oct 22 2024	44.465	-0.41	-0.90%	44.63	44.63	44.465	3,011
Oct 21 2024	44.87	-0.08	-0.17%	45.11	45.11	44.69	12,121
Oct 18 2024	44.945	-0.05	-0.10%	44.92	44.945	44.92	1,531
Oct 17 2024	44.99	0.12	0.27%	45.19	45.20	44.985	5,813
Oct 16 2024	44.87	0.11	0.25%	44.615	44.895	44.615	3,457
Oct 15 2024	44.76	-0.01	-0.01%	44.955	44.99	44.75	12,483
Oct 14 2024	44.765	0.47	1.06%	44.45	44.765	44.315	2,696
Oct 11 2024	44.295	0.26	0.59%	43.865	44.325	43.86	1,981
Oct 10 2024	44.035	0.20	0.47%	43.97	44.105	43.93	2,387
Oct 09 2024	43.83	0.32	0.74%	43.485	43.87	43.485	3,895
Oct 08 2024	43.51	0.22	0.51%	43.32	43.58	43.32	2,299

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