$26.95-0.04 (-0.17%)08 Jul 2025, 10:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Xtrackers (Ie) Public Limited Company Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 8, 2025$26.95$26.95$26.95$26.94559
Jul 4, 2025$27.42$27.42$27.42$26.921,403
Jun 25, 2025$26.27$26.27$26.27$26.270
Jun 24, 2025$26.21$26.21$26.21$26.210
Jun 23, 2025$25.40$25.40$25.40$25.49830
Jun 13, 2025$25.30$25.30$25.10$25.34861
Jun 10, 2025$26.11$26.14$26.11$26.271,873
Jun 4, 2025$26.07$26.34$26.07$26.026,794
Jun 3, 2025$25.66$25.66$25.66$25.82700
Jun 2, 2025$25.57$25.73$25.39$25.394,658
May 30, 2025$25.80$25.95$25.73$25.83795
May 29, 2025$25.83$25.86$25.83$25.881,550
May 28, 2025$25.55$26.04$25.55$26.113,543
May 20, 2025$26.53$26.55$26.53$26.521,941
May 16, 2025$27.07$27.07$27.07$26.632
May 14, 2025$26.41$26.41$26.41$26.54381
May 13, 2025$26.47$26.47$26.45$26.39958
May 12, 2025$26.34$26.34$26.00$26.1911,281
May 9, 2025$26.09$26.09$26.01$26.231,108
May 7, 2025$26.22$26.22$26.03$26.201,253
May 2, 2025$26.30$26.71$26.30$26.623,096
Apr 30, 2025$26.25$26.25$26.25$26.41376
Apr 29, 2025$26.36$26.36$26.36$26.5253
Apr 28, 2025$26.25$26.25$26.25$26.25109
Apr 24, 2025$26.18$26.50$26.13$26.611,978
Apr 23, 2025$25.90$25.90$25.90$25.902,313
Apr 22, 2025$25.98$25.98$25.98$26.11563
Apr 17, 2025$25.70$25.70$25.70$25.841,011
Apr 16, 2025$25.70$25.73$25.48$25.902,361
Apr 15, 2025$25.55$26.21$25.55$25.8914,081
Apr 14, 2025$25.27$25.65$25.27$25.701,020
Apr 11, 2025$24.80$26.20$24.80$25.308,377
Apr 10, 2025$25.63$25.63$25.14$23.506,683
Apr 9, 2025$24.40$25.00$19.30$24.3854,955
Apr 8, 2025$25.29$25.29$20.26$23.5073,705
Apr 7, 2025$25.00$25.00$25.00$25.003,416
Apr 4, 2025$25.83$25.83$25.83$25.48322
Apr 3, 2025$26.06$26.06$26.05$26.171,644
Apr 2, 2025$26.36$26.97$26.21$26.936,153
Mar 31, 2025$26.04$27.71$26.04$26.704,337
Mar 28, 2025$27.02$27.02$26.58$26.451,409
Mar 26, 2025$26.63$26.81$26.63$26.62950
Mar 25, 2025$26.69$26.69$26.26$26.271,351
Mar 24, 2025$26.46$26.46$26.21$26.341,361
Mar 21, 2025$26.31$26.48$26.31$26.242,166
Mar 19, 2025$26.49$26.49$26.23$26.291,400
Mar 18, 2025$26.25$26.25$26.25$26.30939
Mar 17, 2025$26.28$26.28$26.28$26.58502
Mar 13, 2025$26.21$26.21$26.15$26.05690
Mar 12, 2025$26.15$26.15$26.15$26.111,784
Showing 1 to 50 of 151
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00