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

XGEN Xtrackers IE Public Limited Company

27.025

0.21 (0.78%)

May 31 2024 - Closed

Realtime Data

XGEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	26.92	0.00	0.00%	26.92	26.92	26.92	0
May 30 2024	26.92	0.00	0.00%	26.92	26.92	26.92	0
May 29 2024	26.92	-0.38	-1.37%	26.92	26.92	26.92	10
May 28 2024	27.295	-0.47	-1.68%	27.295	27.295	27.295	139
May 27 2024	27.76	0.08	0.29%	27.76	27.76	27.76	100
May 24 2024	27.68	-0.07	-0.25%	27.68	27.68	27.68	1
May 23 2024	27.75	-0.09	-0.32%	28.10	28.10	27.75	21
May 22 2024	27.84	0.00	0.00%	27.84	27.84	27.84	0
May 21 2024	27.84	0.08	0.29%	27.84	27.84	27.84	112
May 20 2024	27.76	0.00	0.00%	27.76	27.76	27.76	0
May 17 2024	27.76	-0.09	-0.32%	27.76	27.76	27.76	725
May 16 2024	27.85	-0.15	-0.52%	27.85	27.85	27.85	5
May 15 2024	27.995	0.55	1.99%	27.80	28.015	27.80	29
May 14 2024	27.45	0.00	0.00%	27.45	27.45	27.45	0
May 13 2024	27.45	0.00	0.00%	27.45	27.45	27.45	0
May 10 2024	27.45	0.06	0.24%	27.41	27.51	27.41	457
May 09 2024	27.385	0.05	0.16%	27.12	27.385	27.12	87
May 08 2024	27.34	0.00	0.00%	27.34	27.34	27.34	0
May 07 2024	27.34	-0.07	-0.24%	27.165	27.40	27.165	73
May 06 2024	27.405	0.33	1.20%	27.405	27.405	27.405	82
May 03 2024	27.08	-0.09	-0.31%	27.08	27.08	27.08	4
May 02 2024	27.165	0.38	1.44%	27.195	27.195	27.07	174
Apr 30 2024	26.78	0.20	0.73%	26.855	26.855	26.78	51
Apr 29 2024	26.585	-0.34	-1.26%	26.585	26.585	26.585	10
Apr 26 2024	26.925	0.00	0.00%	26.925	26.925	26.925	0
Apr 25 2024	26.925	0.00	0.00%	26.925	26.925	26.925	0
Apr 24 2024	26.925	0.06	0.22%	26.925	26.925	26.925	90
Apr 23 2024	26.865	0.56	2.11%	26.51	26.865	26.51	37
Apr 22 2024	26.31	0.17	0.65%	26.31	26.31	26.31	86
Apr 19 2024	26.14	-0.09	-0.34%	26.03	26.14	26.03	162
Apr 18 2024	26.23	-1.28	-4.64%	26.295	26.315	26.23	412
Apr 17 2024	27.505	0.00	0.00%	27.505	27.505	27.505	0
Apr 16 2024	27.505	0.00	0.00%	27.505	27.505	27.505	0
Apr 15 2024	27.505	-0.10	-0.34%	27.40	27.505	27.40	48
Apr 12 2024	27.60	0.00	0.00%	27.60	27.60	27.60	0
Apr 11 2024	27.60	0.07	0.25%	27.60	27.60	27.60	360
Apr 10 2024	27.53	0.00	0.00%	27.53	27.53	27.53	0
Apr 09 2024	27.53	0.16	0.58%	27.53	27.53	27.53	4
Apr 08 2024	27.37	-0.23	-0.82%	27.445	27.47	27.285	79
Apr 05 2024	27.595	0.48	1.79%	27.27	27.595	27.27	167
Apr 04 2024	27.11	-0.65	-2.32%	27.45	27.49	27.11	398
Apr 03 2024	27.755	-0.14	-0.50%	27.94	27.94	27.755	18
Apr 02 2024	27.895	-0.11	-0.38%	28.245	28.55	27.845	413
Mar 28 2024	28.00	0.00	0.00%	28.00	28.00	28.00	0
Mar 27 2024	28.00	0.04	0.14%	28.00	28.00	28.00	25
Mar 26 2024	27.96	0.05	0.18%	27.975	27.975	27.96	71
Mar 25 2024	27.91	-0.13	-0.46%	28.10	28.10	27.82	71
Mar 22 2024	28.04	0.04	0.14%	28.04	28.04	28.04	308
Mar 21 2024	28.00	0.00	0.00%	28.07	28.07	28.00	170
Mar 20 2024	28.00	0.36	1.32%	27.95	28.00	27.95	121
Mar 19 2024	27.635	-0.22	-0.77%	27.635	27.635	27.635	1
Mar 18 2024	27.85	0.18	0.63%	27.455	27.85	27.455	37
Mar 15 2024	27.675	-0.37	-1.32%	27.90	27.90	27.675	36
Mar 14 2024	28.045	-0.15	-0.51%	28.145	28.145	28.045	4
Mar 13 2024	28.19	0.00	0.00%	28.19	28.19	28.19	0
Mar 12 2024	28.19	0.04	0.14%	28.515	28.515	28.19	31
Mar 11 2024	28.15	0.04	0.16%	28.15	28.15	28.15	27
Mar 08 2024	28.105	0.00	0.00%	28.105	28.105	28.105	0
Mar 07 2024	28.105	-0.16	-0.55%	28.105	28.405	28.00	38
Mar 06 2024	28.26	-0.01	-0.02%	28.26	28.26	28.26	71
Mar 05 2024	28.265	-0.02	-0.07%	28.265	28.265	28.265	61
Mar 04 2024	28.285	0.00	0.00%	28.285	28.285	28.285	0

Xtrackers IE Public

Austerlitz Acquisition C...

Compagnie de Financement...

Societe Generale Effekten

Departement Bouches du R...

Intesa Sanpaolo

Vontobel Financial Produ...

Vontobel Financial Produ...

Intesa Sanpaolo

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