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

XZMJ Xtrackers IE Public Limited Company

21.40

-0.195 (-0.90%)

Jul 18 2024 - Closed

Realtime Data

XZMJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	21.51	-0.12	-0.55%	21.52	21.575	21.51	826
Jul 17 2024	21.63	0.04	0.19%	21.68	21.68	21.575	160
Jul 16 2024	21.59	-0.03	-0.12%	21.59	21.59	21.53	159
Jul 15 2024	21.615	-0.05	-0.23%	21.645	21.645	21.54	241
Jul 12 2024	21.665	0.20	0.96%	21.425	21.665	21.425	108
Jul 11 2024	21.46	-0.21	-0.95%	21.495	21.495	21.46	131
Jul 10 2024	21.665	0.36	1.67%	21.57	21.665	21.55	1,278
Jul 09 2024	21.31	0.25	1.21%	21.31	21.31	21.31	291
Jul 08 2024	21.055	0.01	0.05%	21.025	21.075	21.01	1,078
Jul 05 2024	21.045	-0.07	-0.33%	21.065	21.105	21.045	339
Jul 04 2024	21.115	0.20	0.96%	21.065	21.125	21.065	47
Jul 03 2024	20.915	0.13	0.63%	20.905	20.925	20.905	54
Jul 02 2024	20.785	0.15	0.70%	20.68	20.81	20.68	605
Jul 01 2024	20.64	-0.20	-0.96%	20.595	20.665	20.595	321
Jun 28 2024	20.84	0.27	1.31%	20.715	20.84	20.715	942
Jun 27 2024	20.57	0.02	0.10%	20.57	20.57	20.57	299
Jun 26 2024	20.55	0.09	0.42%	20.655	20.655	20.55	76
Jun 25 2024	20.465	0.27	1.36%	20.445	20.465	20.445	220
Jun 24 2024	20.19	-0.10	-0.49%	20.22	20.22	20.19	218
Jun 21 2024	20.29	0.00	0.00%	20.29	20.29	20.29	0
Jun 20 2024	20.29	0.07	0.37%	20.29	20.29	20.29	110
Jun 19 2024	20.215	0.09	0.47%	20.215	20.215	20.215	112
Jun 18 2024	20.12	0.05	0.27%	20.095	20.145	20.095	56
Jun 17 2024	20.065	-0.44	-2.12%	20.155	20.155	20.065	345
Jun 14 2024	20.50	0.00	0.00%	20.50	20.50	20.50	0
Jun 13 2024	20.50	0.00	0.00%	20.50	20.50	20.50	0
Jun 12 2024	20.50	0.00	0.02%	20.50	20.50	20.50	300
Jun 11 2024	20.495	-0.11	-0.53%	20.56	20.56	20.495	135
Jun 10 2024	20.605	0.21	1.03%	20.59	20.61	20.545	37
Jun 07 2024	20.395	0.06	0.30%	20.41	20.41	20.335	366
Jun 06 2024	20.335	0.10	0.47%	20.29	20.42	20.29	933
Jun 05 2024	20.24	-0.04	-0.20%	20.175	20.24	20.175	539
Jun 04 2024	20.28	0.00	0.00%	20.335	20.335	20.28	276
Jun 03 2024	20.28	0.21	1.02%	20.25	20.325	20.25	16,173
May 31 2024	20.075	0.22	1.11%	20.175	20.175	20.015	41
May 30 2024	19.854	-0.22	-1.10%	19.788	19.864	19.788	545
May 29 2024	20.075	0.00	0.00%	20.075	20.075	20.075	0
May 28 2024	20.075	-0.01	-0.05%	20.075	20.075	20.075	1
May 27 2024	20.085	0.10	0.51%	20.085	20.085	20.085	6
May 24 2024	19.984	-0.01	-0.06%	19.97	19.984	19.97	1,570
May 23 2024	19.996	0.10	0.50%	20.03	20.03	19.996	373
May 22 2024	19.896	-0.19	-0.94%	19.864	19.896	19.864	101
May 21 2024	20.085	0.09	0.45%	20.11	20.11	20.05	110
May 20 2024	19.996	0.00	0.00%	19.996	19.996	19.996	0
May 17 2024	19.996	-0.17	-0.86%	20.035	20.075	19.996	503
May 16 2024	20.17	0.21	1.07%	20.145	20.17	20.145	616
May 15 2024	19.956	0.11	0.54%	19.868	19.968	19.868	441
May 14 2024	19.848	0.09	0.47%	19.848	19.848	19.848	85
May 13 2024	19.756	-0.21	-1.05%	19.756	19.756	19.756	132
May 10 2024	19.966	0.10	0.48%	19.922	19.98	19.922	54
May 09 2024	19.87	0.00	0.00%	19.87	19.87	19.87	0
May 08 2024	19.87	-0.30	-1.46%	19.862	19.87	19.862	1,001
May 07 2024	20.165	-0.11	-0.54%	20.255	20.31	20.14	815
May 06 2024	20.275	0.21	1.05%	20.325	20.325	20.275	347
May 03 2024	20.065	0.05	0.22%	20.08	20.08	20.065	13
May 02 2024	20.02	0.12	0.60%	20.085	20.085	20.02	188
Apr 30 2024	19.90	-0.08	-0.39%	20.04	20.04	19.90	1,050
Apr 29 2024	19.978	0.30	1.52%	19.876	20.02	19.876	44
Apr 26 2024	19.678	0.12	0.60%	19.678	19.678	19.678	58
Apr 25 2024	19.56	-0.45	-2.25%	19.56	19.56	19.56	6
Apr 24 2024	20.01	0.29	1.46%	19.92	20.01	19.92	514
Apr 23 2024	19.722	0.02	0.10%	19.654	19.722	19.654	397
Apr 22 2024	19.702	-0.12	-0.63%	19.686	19.708	19.686	222

Xtrackers IE Public

BNP Paribas Issuance

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