Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

XZME Xtrackers IE Public Limited Company

8.596

-0.069 (-0.80%)

Jul 19 2024 - Closed

Realtime Data

XZME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	8.916	0.00	0.00%	8.916	8.916	8.916	0
Jul 18 2024	8.916	0.00	0.00%	8.916	8.916	8.916	0
Jul 17 2024	8.916	0.00	0.00%	8.916	8.916	8.916	0
Jul 16 2024	8.916	0.00	0.00%	8.916	8.916	8.916	0
Jul 15 2024	8.916	0.06	0.64%	8.916	8.916	8.916	400
Jul 12 2024	8.859	0.00	0.00%	8.859	8.859	8.859	0
Jul 11 2024	8.859	0.01	0.15%	8.859	8.859	8.859	500
Jul 10 2024	8.846	0.09	1.02%	8.816	8.846	8.816	193
Jul 09 2024	8.757	0.00	0.00%	8.757	8.757	8.757	0
Jul 08 2024	8.757	0.06	0.75%	8.757	8.757	8.757	3
Jul 05 2024	8.692	-0.02	-0.28%	8.685	8.692	8.685	181
Jul 04 2024	8.716	0.14	1.63%	8.701	8.716	8.701	253
Jul 03 2024	8.576	0.00	0.00%	8.576	8.576	8.576	0
Jul 02 2024	8.576	0.00	0.00%	8.576	8.576	8.576	0
Jul 01 2024	8.576	-0.02	-0.21%	8.577	8.577	8.576	72
Jun 28 2024	8.594	0.00	0.00%	8.594	8.594	8.594	0
Jun 27 2024	8.594	-0.03	-0.38%	8.594	8.594	8.594	4
Jun 26 2024	8.627	0.12	1.41%	8.627	8.627	8.627	900
Jun 25 2024	8.507	-0.09	-1.08%	8.507	8.507	8.507	1
Jun 24 2024	8.60	-0.06	-0.70%	8.60	8.60	8.60	19
Jun 21 2024	8.661	0.00	0.00%	8.661	8.661	8.661	0
Jun 20 2024	8.661	0.05	0.62%	8.661	8.661	8.661	21
Jun 19 2024	8.608	0.02	0.19%	8.608	8.608	8.608	8,960
Jun 18 2024	8.592	0.22	2.62%	8.573	8.592	8.573	5,320
Jun 17 2024	8.373	0.00	0.00%	8.373	8.373	8.373	0
Jun 14 2024	8.373	0.00	0.00%	8.373	8.373	8.373	0
Jun 13 2024	8.373	0.00	0.00%	8.373	8.373	8.373	0
Jun 12 2024	8.373	0.00	0.00%	8.373	8.373	8.373	0
Jun 11 2024	8.373	0.00	0.00%	8.373	8.373	8.373	0
Jun 10 2024	8.373	0.00	0.00%	8.373	8.373	8.373	0
Jun 07 2024	8.373	-0.05	-0.63%	8.373	8.373	8.373	3
Jun 06 2024	8.426	0.10	1.18%	8.426	8.426	8.426	118
Jun 05 2024	8.328	0.04	0.45%	8.328	8.328	8.328	12
Jun 04 2024	8.291	0.00	0.00%	8.291	8.291	8.291	0
Jun 03 2024	8.291	0.09	1.11%	8.308	8.308	8.274	76
May 31 2024	8.20	-0.05	-0.64%	8.20	8.20	8.20	8,960
May 30 2024	8.253	0.00	0.00%	8.253	8.253	8.253	0
May 29 2024	8.253	0.00	0.00%	8.253	8.253	8.253	0
May 28 2024	8.253	0.00	0.00%	8.253	8.253	8.253	0
May 27 2024	8.253	0.00	0.00%	8.253	8.253	8.253	0
May 24 2024	8.253	-0.12	-1.44%	8.253	8.253	8.253	1
May 23 2024	8.374	0.08	0.93%	8.374	8.374	8.374	20
May 22 2024	8.297	0.00	0.00%	8.297	8.297	8.297	0
May 21 2024	8.297	0.01	0.16%	8.297	8.297	8.297	19
May 20 2024	8.284	0.00	-0.05%	8.284	8.284	8.284	360
May 17 2024	8.288	0.00	0.00%	8.288	8.288	8.288	0
May 16 2024	8.288	0.13	1.56%	8.295	8.295	8.288	2,006
May 15 2024	8.161	0.02	0.21%	8.161	8.161	8.161	350
May 14 2024	8.144	0.00	0.00%	8.144	8.144	8.144	0
May 13 2024	8.144	0.00	0.00%	8.144	8.144	8.144	0
May 10 2024	8.144	0.04	0.53%	8.144	8.144	8.144	600
May 09 2024	8.101	0.00	0.00%	8.101	8.101	8.101	0
May 08 2024	8.101	0.00	0.00%	8.101	8.101	8.101	0
May 07 2024	8.101	0.08	0.98%	8.101	8.101	8.101	3
May 06 2024	8.022	0.13	1.70%	8.022	8.022	8.022	13
May 03 2024	7.888	0.00	0.00%	7.888	7.888	7.888	0
May 02 2024	7.888	-0.10	-1.29%	7.896	7.896	7.887	78
Apr 30 2024	7.991	0.18	2.32%	7.991	7.991	7.991	499
Apr 29 2024	7.81	0.00	0.00%	7.81	7.81	7.81	0
Apr 26 2024	7.81	0.00	0.00%	7.81	7.81	7.81	0
Apr 25 2024	7.81	-0.10	-1.23%	7.81	7.81	7.81	1
Apr 24 2024	7.907	0.03	0.43%	7.907	7.907	7.907	130
Apr 23 2024	7.873	0.13	1.73%	7.793	7.873	7.793	6,411
Apr 22 2024	7.739	0.00	-0.04%	7.739	7.739	7.739	21
Apr 19 2024	7.742	-0.15	-1.88%	7.742	7.742	7.742	100

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