Market data

Select a section

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

(XG11)
Sector: n/a
$31.28
$0.22 0.71
Last updated: 16:42:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $32.43 $32.49 $32.22 $32.56 680
14/11/2024 $32.28 $32.57 $32.28 $32.56 172
13/11/2024 $33.70 $33.70 $32.37 $32.49 509
12/11/2024 $32.83 $32.83 $32.74 $33.42 116
11/11/2024 $32.32 $33.63 $32.32 $33.42 633
08/11/2024 $34.50 $34.50 $33.23 $33.31 1,375
07/11/2024 $33.46 $33.68 $33.46 $33.50 1,674
06/11/2024 $34.25 $34.29 $32.86 $32.85 1,604
05/11/2024 $33.39 $33.57 $33.26 $33.42 1,392
04/11/2024 $33.30 $33.63 $33.19 $33.44 729
01/11/2024 $32.30 $33.33 $32.30 $33.22 1,351
31/10/2024 $32.45 $33.32 $32.45 $32.87 3,820
30/10/2024 $33.41 $33.71 $33.26 $33.44 2,127
29/10/2024 $34.72 $34.72 $33.14 $33.33 2,433
28/10/2024 $33.62 $33.73 $33.62 $33.73 276
25/10/2024 $33.38 $33.53 $33.38 $33.53 202
24/10/2024 $33.48 $33.56 $33.17 $33.31 2,809
23/10/2024 $33.40 $33.43 $33.32 $33.72 1,623
22/10/2024 $33.91 $33.91 $33.66 $33.72 723
21/10/2024 $33.62 $34.63 $33.62 $33.99 3,679
18/10/2024 $34.60 $34.76 $34.60 $34.65 932
17/10/2024 $34.67 $34.86 $34.61 $34.61 988
16/10/2024 $35.44 $35.44 $34.24 $34.58 1,066
15/10/2024 $34.48 $34.56 $34.42 $34.42 176
14/10/2024 $33.85 $34.41 $33.85 $34.41 1,246
11/10/2024 $35.20 $35.20 $34.13 $34.42 1,324
10/10/2024 $35.50 $35.50 $34.06 $34.19 1,038
09/10/2024 $33.32 $34.49 $33.32 $34.49 991
08/10/2024 $33.50 $34.43 $33.50 $34.35 1,079
07/10/2024 $34.43 $34.48 $34.37 $34.48 699
04/10/2024 $34.73 $34.84 $34.40 $34.40 2,116
03/10/2024 $34.54 $34.54 $34.36 $34.35 419
02/10/2024 $33.86 $34.82 $33.86 $34.71 490
01/10/2024 $36.20 $36.20 $34.89 $34.89 1,156
30/09/2024 $35.19 $35.38 $35.16 $35.16 2,320
27/09/2024 $35.30 $35.61 $35.30 $35.53 1,006
26/09/2024 $35.30 $35.30 $35.17 $35.17 14
25/09/2024 $34.89 $34.89 $34.79 $34.79 68
24/09/2024 $35.70 $35.03 $34.62 $34.90 0
23/09/2024 $35.70 $35.70 $34.62 $34.62 929
20/09/2024 $35.11 $35.15 $34.68 $34.68 604
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

Market data

Select a section