Market data

Select a section

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

(XG11)
Sector: n/a
$32.53
$0.09 0.28
Last updated: 16:36:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $31.39 $32.01 $31.98 $32.01 19
01/05/2025 $31.39 $31.64 $31.39 $31.64 70
30/04/2025 $30.03 $31.32 $30.76 $31.11 0
29/04/2025 $30.03 $31.31 $31.04 $31.12 0
28/04/2025 $30.03 $31.04 $30.03 $31.03 434
25/04/2025 $30.58 $31.12 $30.69 $30.94 0
24/04/2025 $30.58 $30.72 $30.58 $30.72 25
23/04/2025 $29.04 $31.28 $30.48 $30.66 0
22/04/2025 $29.04 $30.48 $29.04 $30.48 382
21/04/2025 $28.87 $31.83 $29.65 $29.93 0
18/04/2025 $28.87 $31.83 $29.65 $29.93 0
17/04/2025 $28.87 $31.83 $29.65 $29.93 0
16/04/2025 $28.87 $31.76 $29.54 $29.91 0
15/04/2025 $28.87 $31.79 $29.61 $29.89 0
14/04/2025 $28.87 $31.72 $28.75 $29.61 0
11/04/2025 $28.87 $31.25 $28.67 $28.75 105
10/04/2025 $29.30 $29.30 $28.65 $28.65 499
09/04/2025 $27.88 $27.47 $27.24 $27.47 129
08/04/2025 $27.88 $28.27 $27.88 $28.13 615
07/04/2025 $28.96 $31.19 $27.14 $27.61 0
04/04/2025 $28.96 $29.46 $28.68 $28.68 451
03/04/2025 $30.30 $32.07 $29.80 $29.85 0
02/04/2025 $30.30 $30.48 $30.30 $30.48 263
01/04/2025 $31.86 $32.23 $30.26 $30.64 0
28/03/2025 $31.11 $31.11 $30.95 $30.94 197
27/03/2025 $31.40 $31.40 $31.36 $31.36 50
26/03/2025 $31.46 $31.56 $31.26 $31.32 0
25/03/2025 $31.46 $31.56 $31.40 $31.56 415
24/03/2025 $31.55 $31.55 $31.45 $31.45 196
21/03/2025 $31.40 $31.47 $31.29 $31.36 2,372
20/03/2025 $30.83 $31.96 $30.83 $31.72 230
19/03/2025 $30.70 $31.77 $30.70 $31.77 323
18/03/2025 $30.72 $31.77 $30.72 $31.64 949
17/03/2025 $31.40 $31.66 $31.40 $31.66 214
14/03/2025 $31.00 $31.19 $31.00 $31.16 129
13/03/2025 $30.97 $30.97 $30.73 $30.73 1,650
12/03/2025 $30.88 $31.16 $30.88 $31.01 661
11/03/2025 $30.50 $31.39 $30.50 $30.94 650
10/03/2025 $30.55 $31.48 $30.55 $31.33 922
07/03/2025 $31.54 $31.58 $31.47 $31.48 147
06/03/2025 $31.51 $31.62 $31.32 $31.52 835
05/03/2025 $31.21 $31.21 $31.14 $31.14 322
04/03/2025 $31.28 $30.56 $30.42 $30.42 339
28/02/2025 $31.16 $31.24 $31.14 $31.14 567
27/02/2025 $31.87 $32.00 $31.50 $31.58 954,959
26/02/2025 $31.87 $32.00 $31.87 $32.00 28
25/02/2025 $31.59 $31.59 $31.56 $31.56 27
24/02/2025 $32.76 $32.76 $31.52 $31.60 1,711
21/02/2025 $31.96 $32.15 $31.81 $31.82 144
20/02/2025 $31.97 $31.99 $31.80 $31.80 432
19/02/2025 $32.09 $32.09 $31.79 $31.81 160
18/02/2025 $32.07 $32.22 $31.97 $32.02 541
17/02/2025 $33.05 $33.05 $32.00 $32.00 1,004
14/02/2025 $32.16 $32.21 $32.10 $32.10 252
13/02/2025 $31.72 $31.98 $31.72 $31.93 103
12/02/2025 $31.57 $31.59 $31.57 $31.58 102
11/02/2025 $31.84 $32.04 $31.84 $31.88 34
10/02/2025 $30.76 $31.93 $30.76 $31.88 3,408
07/02/2025 $31.05 $32.21 $31.05 $31.67 1,783
06/02/2025 $30.74 $32.13 $30.74 $31.68 1,381
05/02/2025 $31.40 $31.69 $31.38 $31.68 655
04/02/2025 $30.30 $31.37 $30.30 $31.21 550
03/02/2025 $30.81 $31.28 $30.78 $31.21 833
31/01/2025 $31.52 $31.78 $31.52 $31.78 887
30/01/2025 $30.30 $31.57 $30.30 $31.57 79
29/01/2025 $32.00 $32.00 $31.14 $31.21 684
28/01/2025 $31.31 $31.31 $31.09 $31.33 81
27/01/2025 $31.43 $31.43 $31.34 $31.33 278
24/01/2025 $31.79 $31.87 $31.70 $31.83 1,226
23/01/2025 $31.44 $31.60 $31.36 $31.60 706
22/01/2025 $31.65 $31.74 $31.50 $31.50 677
21/01/2025 $31.57 $31.61 $31.45 $31.60 956
20/01/2025 $30.35 $31.53 $30.35 $31.49 852
17/01/2025 $31.24 $31.43 $31.23 $31.28 782
16/01/2025 $31.06 $31.12 $30.94 $31.11 1,484
15/01/2025 $29.47 $31.20 $29.47 $31.11 685
14/01/2025 $30.48 $30.58 $30.35 $30.37 1,059
13/01/2025 $31.10 $31.10 $29.79 $29.98 1,566
10/01/2025 $30.64 $30.71 $30.21 $30.21 587
09/01/2025 $30.66 $30.75 $30.61 $30.64 303
08/01/2025 $30.36 $31.09 $30.36 $30.69 2,126
07/01/2025 $30.89 $31.58 $30.89 $31.29 2,161
06/01/2025 $31.98 $31.98 $31.28 $31.69 1,653
03/01/2025 $30.99 $31.12 $30.98 $31.06 2,118,873
02/01/2025 $31.59 $31.59 $31.15 $31.15 550
01/01/2025 $31.07 $31.18 $31.07 $31.18 64
31/12/2024 $31.07 $31.18 $31.07 $31.18 64
30/12/2024 $31.34 $31.34 $30.75 $30.94 5,521
27/12/2024 $30.97 $31.46 $31.17 $31.32 0
26/12/2024 $30.97 $31.20 $30.98 $31.17 0
25/12/2024 $30.97 $31.20 $30.98 $31.17 0
24/12/2024 $30.97 $31.20 $30.98 $31.17 0
23/12/2024 $30.97 $31.01 $30.84 $31.00 5,837
20/12/2024 $30.47 $31.00 $30.19 $31.00 19,435
19/12/2024 $33.08 $33.08 $30.90 $30.90 593
18/12/2024 $32.96 $32.96 $32.07 $32.13 6,794
17/12/2024 $32.15 $32.20 $32.01 $32.01 1,578
16/12/2024 $32.34 $33.29 $32.24 $33.29 2,874
13/12/2024 $32.60 $32.74 $32.33 $32.43 779
12/12/2024 $32.69 $32.86 $32.50 $32.50 1,278
11/12/2024 $32.77 $32.77 $32.50 $32.63 1,108
10/12/2024 $32.96 $33.04 $32.68 $32.82 423
09/12/2024 $33.05 $33.19 $32.94 $33.05 487
06/12/2024 $32.90 $32.98 $32.81 $32.86 934
05/12/2024 $32.98 $33.08 $32.95 $32.94 399
04/12/2024 $33.09 $33.16 $33.01 $33.04 1,726
03/12/2024 $33.23 $33.33 $32.94 $33.07 1,110
02/12/2024 $33.40 $33.40 $32.94 $33.04 3,252
29/11/2024 $33.08 $33.10 $32.89 $33.10 679
28/11/2024 $33.77 $33.77 $32.81 $32.99 815
27/11/2024 $32.96 $32.96 $32.77 $32.79 534
26/11/2024 $32.96 $32.96 $32.83 $32.85 232
25/11/2024 $32.69 $33.14 $32.67 $33.14 330
22/11/2024 $32.04 $32.31 $32.00 $32.19 1,543
21/11/2024 $31.81 $32.20 $31.77 $32.19 898
20/11/2024 $32.10 $32.21 $31.87 $31.87 364
19/11/2024 $32.12 $32.14 $32.02 $32.14 194
18/11/2024 $32.27 $32.30 $32.10 $32.29 410

Market data

Select a section