Market data

Select a section

Xtrackers (IE) Public Limited Company XSDG11 Sustainable cieties Communi...

(XG11)
Sector: n/a
$35.12
$-0.11 -0.31
Last updated: 09:22:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $35.50 $35.50 $35.13 $35.23 393
18/09/2024 $34.46 $34.73 $34.41 $34.48 0
17/09/2024 $34.46 $34.73 $34.46 $34.73 481
16/09/2024 $35.28 $35.28 $34.14 $34.14 257
13/09/2024 $33.92 $34.35 $33.84 $33.49 927
12/09/2024 $33.42 $33.55 $33.39 $32.74 720
11/09/2024 $33.00 $33.00 $32.58 $32.74 406
10/09/2024 $32.85 $32.98 $32.85 $32.98 11
09/09/2024 $33.02 $33.09 $32.96 $32.96 878
06/09/2024 $33.28 $33.28 $32.98 $32.98 2,065
05/09/2024 $33.39 $33.64 $33.39 $33.51 1,015
04/09/2024 $33.30 $33.56 $33.12 $33.43 1,070
03/09/2024 $34.18 $34.18 $33.58 $33.62 1,067
02/09/2024 $34.37 $34.40 $34.32 $34.27 686
30/08/2024 $34.88 $34.88 $34.24 $34.27 1,889
29/08/2024 $34.49 $34.52 $34.29 $34.28 1,629
28/08/2024 $34.45 $34.45 $34.28 $34.28 1,562
27/08/2024 $34.60 $34.66 $34.44 $34.47 972
26/08/2024 $34.06 $34.15 $33.87 $33.88 1,149
23/08/2024 $34.06 $34.15 $33.87 $33.88 1,149
22/08/2024 $34.06 $34.15 $33.87 $33.88 1,149
21/08/2024 $33.70 $33.97 $33.70 $33.97 990
20/08/2024 $33.85 $33.90 $33.55 $33.55 316
19/08/2024 $33.30 $33.64 $33.30 $33.64 847
16/08/2024 $33.42 $33.42 $33.03 $33.03 1,081
15/08/2024 $33.10 $33.15 $33.10 $33.15 48
14/08/2024 $31.41 $32.80 $31.41 $32.70 1,675
13/08/2024 $31.92 $32.37 $31.87 $32.37 2,675
12/08/2024 $32.01 $31.96 $31.61 $31.77 0
09/08/2024 $32.01 $32.01 $31.77 $31.77 403
08/08/2024 $31.72 $31.86 $31.72 $31.85 1,383
07/08/2024 $31.77 $31.77 $31.76 $31.42 36
06/08/2024 $31.47 $31.54 $30.79 $31.42 4,819
05/08/2024 $32.75 $32.75 $30.67 $31.21 2,501
02/08/2024 $32.33 $32.33 $31.76 $31.81 274
01/08/2024 $33.58 $33.58 $32.87 $32.90 1,474
31/07/2024 $33.85 $33.93 $33.83 $33.85 1,248
30/07/2024 $33.48 $33.49 $33.17 $33.21 2,306
29/07/2024 $33.44 $33.46 $33.32 $33.37 4,975
26/07/2024 $33.14 $33.46 $33.14 $33.04 2,997
25/07/2024 $32.87 $33.10 $32.75 $33.04 3,790
24/07/2024 $33.64 $33.65 $33.31 $33.42 3,170
23/07/2024 $33.55 $33.71 $33.43 $33.67 2,967
22/07/2024 $33.42 $33.63 $33.34 $33.41 3,105
19/07/2024 $33.75 $33.75 $33.17 $33.17 3,163
18/07/2024 $33.61 $34.05 $33.61 $33.73 1,759
17/07/2024 $34.29 $34.29 $33.97 $33.97 1,639
16/07/2024 $33.76 $34.08 $33.76 $34.08 2,172
15/07/2024 $35.10 $35.10 $33.83 $34.06 4,708
12/07/2024 $33.73 $34.10 $33.65 $34.10 954
11/07/2024 $32.74 $33.57 $32.69 $33.53 6,533
10/07/2024 $32.27 $32.57 $32.22 $32.51 8,641
09/07/2024 $32.45 $32.51 $32.10 $32.10 2,711
08/07/2024 $31.51 $32.36 $31.51 $32.36 2,447
05/07/2024 $32.42 $32.53 $32.17 $32.22 4,503
04/07/2024 $32.23 $32.32 $32.09 $32.22 4,332
03/07/2024 $30.63 $32.07 $30.63 $32.05 2,000
02/07/2024 $31.35 $31.48 $31.23 $31.46 2,610
01/07/2024 $31.84 $31.84 $31.35 $31.44 3,855
28/06/2024 $31.85 $31.85 $31.65 $31.65 800
27/06/2024 $31.57 $31.61 $31.53 $31.53 2,727
26/06/2024 $31.82 $31.82 $31.52 $31.59 1,247
25/06/2024 $32.12 $32.26 $31.83 $31.84 2,488
24/06/2024 $31.96 $32.30 $31.96 $32.30 4,494
21/06/2024 $32.23 $32.32 $31.97 $32.02 2,480
20/06/2024 $32.69 $32.84 $32.46 $32.49 2,305
19/06/2024 $32.76 $32.82 $32.62 $32.62 1,340
18/06/2024 $33.53 $33.53 $32.74 $32.80 792
17/06/2024 $32.62 $32.69 $32.44 $32.56 2,909
14/06/2024 $32.95 $32.95 $32.51 $32.65 3,164
13/06/2024 $33.24 $33.30 $32.93 $32.94 1,156
12/06/2024 $32.16 $33.71 $32.16 $33.71 1,290
11/06/2024 $33.05 $33.21 $32.66 $32.79 3,814
10/06/2024 $33.27 $33.27 $32.71 $33.07 3,921
07/06/2024 $33.48 $33.50 $32.94 $33.66 1,064
06/06/2024 $33.90 $33.90 $33.56 $33.66 1,604
05/06/2024 $33.41 $33.62 $33.31 $33.62 3,369
04/06/2024 $33.35 $33.50 $33.27 $33.39 1,205
03/06/2024 $33.90 $33.90 $33.67 $33.69 6,657
31/05/2024 $33.29 $33.63 $33.29 $33.34 2,432
30/05/2024 $34.08 $34.08 $33.04 $33.38 3,576
29/05/2024 $33.32 $33.32 $33.10 $33.10 1,605
28/05/2024 $34.70 $34.70 $33.91 $33.99 3,900
27/05/2024 $32.90 $33.76 $32.90 $33.69 1,257
24/05/2024 $32.90 $33.76 $32.90 $33.69 1,257
23/05/2024 $33.78 $33.82 $33.30 $33.58 1,379
22/05/2024 $34.10 $34.10 $33.63 $33.76 909
21/05/2024 $35.08 $35.08 $33.71 $33.79 1,877
20/05/2024 $35.00 $35.00 $34.07 $34.07 3,280
17/05/2024 $33.90 $34.04 $33.86 $33.99 3,460
16/05/2024 $34.34 $34.47 $34.34 $34.42 1,282
15/05/2024 $33.95 $34.42 $33.89 $34.42 3,897
14/05/2024 $33.59 $33.88 $32.97 $33.81 5,295
13/05/2024 $33.55 $33.72 $33.55 $33.67 834
10/05/2024 $33.73 $33.79 $33.54 $33.56 930
09/05/2024 $33.41 $33.57 $33.14 $33.48 0
08/05/2024 $33.41 $33.41 $33.28 $33.32 1,683
07/05/2024 $33.64 $33.73 $33.37 $33.72 6,750
06/05/2024 $32.56 $33.10 $32.44 $33.07 4,015
03/05/2024 $32.56 $33.10 $32.44 $33.07 4,015
02/05/2024 $32.06 $32.28 $32.04 $32.12 1,328
01/05/2024 $31.86 $31.86 $31.82 $31.82 99
30/04/2024 $32.55 $32.61 $32.31 $32.31 3,406
29/04/2024 $32.28 $32.47 $32.28 $32.41 1,386
26/04/2024 $31.84 $32.17 $31.76 $32.03 3,710
25/04/2024 $32.03 $32.03 $31.46 $31.46 2,595
24/04/2024 $31.66 $31.75 $31.54 $31.56 3,815
23/04/2024 $31.23 $31.69 $31.23 $31.69 1,549
22/04/2024 $31.97 $31.97 $31.01 $31.01 2,521
19/04/2024 $30.64 $31.15 $30.64 $31.05 4,240
18/04/2024 $31.26 $31.30 $31.12 $31.30 1,472
17/04/2024 $31.17 $31.35 $31.06 $31.12 2,587
16/04/2024 $31.35 $31.48 $31.14 $31.24 1,947
15/04/2024 $33.06 $33.06 $31.98 $31.98 2,438
12/04/2024 $32.41 $32.54 $32.12 $32.12 1,522
11/04/2024 $32.23 $32.47 $32.16 $32.29 1,096
10/04/2024 $33.29 $33.41 $32.42 $32.42 1,976
09/04/2024 $32.75 $33.07 $32.75 $32.83 1,981
08/04/2024 $33.54 $33.54 $32.64 $32.86 1,714
05/04/2024 $32.88 $32.88 $32.40 $32.57 3,343
04/04/2024 $33.05 $33.29 $32.91 $33.15 3,231
03/04/2024 $32.74 $32.82 $32.42 $32.79 6,063
02/04/2024 $32.63 $32.97 $32.37 $32.50 876
01/04/2024 $33.11 $33.45 $33.09 $33.44 1,266
29/03/2024 $33.11 $33.45 $33.09 $33.44 1,266
28/03/2024 $33.11 $33.45 $33.09 $33.44 1,266
27/03/2024 $32.97 $33.25 $32.90 $33.20 4,438
26/03/2024 $33.33 $33.33 $32.99 $33.02 3,707
25/03/2024 $34.09 $34.09 $33.05 $33.12 516
22/03/2024 $33.34 $33.34 $33.09 $33.11 3,283
21/03/2024 $31.50 $33.41 $31.50 $33.39 2,699
20/03/2024 $32.25 $32.53 $32.16 $32.47 5,367

Market data

Select a section