Market data

Select a section

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

(XG11)
Sector: n/a
$35.79
$-0.31 -0.85
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $36.79 $36.19 $35.55 $35.79 0
30/10/2025 $36.79 $36.70 $35.90 $36.10 0
27/10/2025 $36.95 $36.99 $36.94 $36.99 500
23/10/2025 $36.48 $36.59 $36.48 $36.58 260
20/10/2025 $36.25 $36.49 $36.25 $36.49 81
17/10/2025 $35.42 $36.65 $35.34 $35.96 0
16/10/2025 $35.42 $36.71 $35.48 $36.36 0
15/10/2025 $35.42 $36.79 $35.70 $36.31 0
14/10/2025 $35.42 $35.74 $35.42 $35.70 0
09/10/2025 $36.34 $36.24 $35.76 $35.78 0
08/10/2025 $36.34 $35.94 $35.19 $35.93 0
07/10/2025 $36.34 $36.77 $35.55 $35.91 0
06/10/2025 $36.34 $36.46 $36.33 $36.46 214
03/10/2025 $36.00 $36.79 $36.48 $36.70 0
02/10/2025 $36.00 $36.70 $36.29 $36.48 0
01/10/2025 $36.00 $36.29 $36.00 $36.29 1
30/09/2025 $36.15 $35.95 $35.92 $35.95 1,092
29/09/2025 $36.15 $36.15 $36.01 $36.01 181
26/09/2025 $35.97 $35.98 $35.10 $35.93 0
25/09/2025 $35.97 $36.20 $35.06 $35.86 0
24/09/2025 $35.97 $36.30 $35.29 $36.17 0
23/09/2025 $35.97 $36.44 $35.06 $36.30 0
22/09/2025 $35.97 $36.07 $35.97 $36.07 16
19/09/2025 $36.43 $36.44 $36.20 $36.20 649
18/09/2025 $36.57 $36.57 $36.49 $36.49 500
17/09/2025 $36.73 $36.73 $36.65 $36.65 22
16/09/2025 $35.29 $36.65 $35.29 $36.42 0
15/09/2025 $35.29 $36.64 $35.29 $36.42 0
12/09/2025 $35.29 $36.63 $35.35 $36.33 0
11/09/2025 $35.29 $36.59 $35.30 $36.50 0
10/09/2025 $35.29 $36.31 $35.14 $36.17 0
09/09/2025 $35.29 $36.69 $35.36 $36.13 0
08/09/2025 $35.29 $36.66 $35.39 $36.49 0
05/09/2025 $35.29 $36.68 $35.29 $36.25 0
04/09/2025 $35.29 $35.64 $34.78 $35.55 0
02/09/2025 $35.30 $35.30 $35.02 $35.15 8,290
01/09/2025 $35.75 $35.78 $35.75 $35.78 110
29/08/2025 $36.08 $35.93 $35.62 $35.67 0
28/08/2025 $36.08 $36.10 $35.86 $35.86 63,577
27/08/2025 $35.85 $35.85 $35.81 $35.81 260
26/08/2025 $35.23 $36.34 $35.79 $36.00 0
25/08/2025 $35.23 $36.45 $34.79 $36.34 0
22/08/2025 $35.23 $36.45 $34.79 $36.34 0
21/08/2025 $35.23 $35.23 $35.13 $35.16 1,319
20/08/2025 $35.70 $35.74 $35.50 $35.50 1,250
19/08/2025 $34.82 $36.09 $35.75 $35.96 0
15/08/2025 $36.21 $36.13 $35.83 $35.88 0
14/08/2025 $36.21 $36.21 $35.88 $35.88 441
13/08/2025 $35.77 $35.83 $35.69 $35.83 647
12/08/2025 $35.09 $35.48 $35.09 $35.48 73
11/08/2025 $35.07 $35.14 $34.83 $34.83 311
08/08/2025 $34.99 $35.25 $34.96 $35.17 0
07/08/2025 $34.99 $34.99 $34.91 $34.96 584
06/08/2025 $34.81 $34.85 $34.77 $34.85 347
05/08/2025 $34.40 $34.70 $34.39 $34.56 0
04/08/2025 $34.40 $34.40 $34.39 $34.38 34
01/08/2025 $34.91 $34.01 $33.45 $33.84 0
31/07/2025 $34.90 $34.59 $34.10 $33.98 0
30/07/2025 $34.91 $34.89 $34.55 $34.59 0
29/07/2025 $34.91 $34.91 $34.70 $34.70 19
28/07/2025 $35.03 $34.95 $34.91 $34.90 34
24/07/2025 $35.00 $35.84 $35.27 $35.29 0
23/07/2025 $35.00 $35.88 $35.40 $35.72 0
22/07/2025 $35.00 $35.40 $34.94 $35.40 880
21/07/2025 $34.67 $35.43 $34.96 $35.36 0
17/07/2025 $34.67 $34.98 $34.94 $34.98 76
16/07/2025 $34.67 $34.67 $34.60 $34.60 21
15/07/2025 $33.97 $35.18 $33.97 $34.91 1,248
14/07/2025 $34.18 $35.20 $34.18 $35.01 397
11/07/2025 $36.04 $35.46 $35.13 $35.23 0
10/07/2025 $36.04 $36.04 $35.25 $35.31 301
09/07/2025 $34.96 $35.00 $34.91 $35.00 1,179
08/07/2025 $34.99 $35.00 $34.85 $35.00 103
07/07/2025 $33.95 $34.98 $33.95 $34.94 1,298
04/07/2025 $34.94 $34.99 $34.94 $34.99 129
03/07/2025 $34.03 $35.59 $35.18 $35.28 0
02/07/2025 $34.03 $35.28 $34.03 $35.26 108
01/07/2025 $32.80 $35.14 $34.62 $35.07 0
30/06/2025 $32.80 $34.56 $34.50 $34.50 203
27/06/2025 $32.80 $34.62 $34.11 $34.55 0
26/06/2025 $32.80 $34.29 $33.51 $34.17 0
25/06/2025 $32.80 $34.23 $33.75 $33.78 0
23/06/2025 $33.53 $33.50 $33.01 $33.42 0
20/06/2025 $33.53 $34.21 $33.27 $33.44 0
19/06/2025 $33.53 $33.92 $33.05 $33.28 0
18/06/2025 $33.53 $33.61 $33.53 $33.61 30
17/06/2025 $33.66 $33.91 $33.44 $33.65 0
16/06/2025 $33.66 $33.91 $33.66 $33.91 64
13/06/2025 $32.65 $33.53 $32.65 $33.53 238
12/06/2025 $32.91 $33.65 $32.91 $33.65 112
11/06/2025 $33.81 $33.92 $33.81 $33.92 38
10/06/2025 $33.05 $34.17 $33.07 $33.73 0
09/06/2025 $33.05 $33.09 $32.82 $33.07 0
06/06/2025 $33.05 $33.63 $32.86 $32.94 0
05/06/2025 $33.05 $33.05 $33.05 $33.05 400
04/06/2025 $31.36 $33.02 $32.66 $32.99 0
03/06/2025 $31.36 $33.05 $32.29 $32.66 0
02/06/2025 $31.36 $32.39 $31.36 $32.38 240
30/05/2025 $32.00 $32.70 $32.21 $32.31 0
29/05/2025 $32.00 $32.74 $32.27 $32.40 0
28/05/2025 $32.00 $32.65 $32.22 $32.29 0
27/05/2025 $32.00 $32.58 $32.00 $32.58 482
26/05/2025 $32.66 $32.36 $31.72 $32.13 0
23/05/2025 $32.66 $32.36 $31.72 $32.13 0
22/05/2025 $32.66 $32.75 $32.11 $32.21 0
21/05/2025 $32.66 $33.03 $32.56 $32.75 310
20/05/2025 $32.66 $32.84 $32.66 $32.84 670
19/05/2025 $31.58 $32.71 $31.58 $32.71 948
16/05/2025 $31.62 $32.77 $32.41 $32.53 0
15/05/2025 $31.62 $32.45 $31.62 $32.44 487
14/05/2025 $31.78 $32.51 $31.78 $32.43 170
13/05/2025 $31.56 $32.75 $31.56 $32.75 116
12/05/2025 $31.26 $32.67 $31.26 $32.53 279
09/05/2025 $31.15 $32.21 $31.15 $32.21 266
08/05/2025 $32.09 $32.10 $32.09 $32.10 15
07/05/2025 $31.98 $32.05 $31.98 $32.05 33
06/05/2025 $32.95 $32.95 $31.89 $32.12 373
05/05/2025 $31.39 $32.01 $31.98 $32.01 19

Market data

Select a section