Xtrackers IE Public Limited Company (XUCS) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Mar 2025	43,19	0,69	1,62%	42,415	43,19	42,345	336
25 Mar 2025	42,50	-0,13	-0,30%	42,825	42,825	42,34	420
24 Mar 2025	42,63	0,27	0,64%	42,46	42,635	42,46	219
21 Mar 2025	42,36	0,24	0,57%	42,36	42,36	42,36	12
20 Mar 2025	42,12	0,05	0,12%	42,38	42,52	42,12	492
19 Mar 2025	42,07	-0,28	-0,66%	42,195	42,195	42,07	196
18 Mar 2025	42,35	-0,57	-1,34%	42,70	42,70	42,35	368
17 Mar 2025	42,925	0,91	2,17%	42,315	42,925	41,885	372
14 Mar 2025	42,015	0,06	0,15%	42,04	42,04	42,00	44
13 Mar 2025	41,95	-0,54	-1,27%	42,43	42,445	41,95	1.193
12 Mar 2025	42,49	-0,56	-1,29%	43,11	43,29	42,285	1.381
11 Mar 2025	43,045	-1,56	-3,50%	43,60	43,685	42,865	480
10 Mar 2025	44,605	0,40	0,92%	43,975	44,605	43,92	1.300
07 Mar 2025	44,20	-0,24	-0,53%	44,385	44,385	44,08	245
06 Mar 2025	44,435	-0,76	-1,68%	44,435	44,435	44,435	31
05 Mar 2025	45,195	-0,44	-0,96%	45,035	45,195	44,66	1.051
04 Mar 2025	45,635	-0,90	-1,93%	46,61	46,66	45,635	1.983
03 Mar 2025	46,535	0,33	0,73%	46,81	46,81	46,435	218
28 Feb 2025	46,20	0,22	0,47%	45,92	46,26	45,92	305
27 Feb 2025	45,985	0,25	0,55%	45,985	45,985	45,985	50
26 Feb 2025	45,735	-0,45	-0,97%	46,79	46,79	45,735	1.381
25 Feb 2025	46,185	0,40	0,87%	45,65	46,40	45,65	318
24 Feb 2025	45,785	0,32	0,70%	45,365	46,095	45,365	209
21 Feb 2025	45,465	0,41	0,91%	45,27	45,465	45,27	28
20 Feb 2025	45,055	-0,65	-1,41%	45,995	45,995	45,02	453
19 Feb 2025	45,70	-0,25	-0,53%	45,385	45,70	45,385	20
18 Feb 2025	45,945	-0,20	-0,42%	46,15	46,15	45,845	31
17 Feb 2025	46,14	0,19	0,41%	45,555	46,14	45,555	657
14 Feb 2025	45,95	-0,28	-0,61%	46,40	46,405	45,95	660
13 Feb 2025	46,23	-0,12	-0,25%	46,23	46,23	46,23	5
12 Feb 2025	46,345	0,34	0,74%	46,305	46,345	46,10	2.250
11 Feb 2025	46,005	0,35	0,76%	46,35	46,35	45,92	314
10 Feb 2025	45,66	-0,05	-0,10%	45,82	45,82	45,66	201
07 Feb 2025	45,705	0,10	0,22%	45,595	45,705	45,50	137
06 Feb 2025	45,605	0,75	1,68%	45,395	45,605	45,14	3
05 Feb 2025	44,85	-0,15	-0,33%	44,62	44,99	44,615	485
04 Feb 2025	45,00	-0,17	-0,37%	45,105	45,23	44,805	311
03 Feb 2025	45,165	0,16	0,37%	45,175	45,285	44,785	589
31 Gen 2025	45,00	0,25	0,56%	45,155	45,155	44,915	188
30 Gen 2025	44,75	0,20	0,44%	44,615	44,75	44,50	781
29 Gen 2025	44,555	-0,36	-0,80%	44,215	44,555	44,215	30
28 Gen 2025	44,915	0,31	0,68%	44,83	44,915	44,83	201
27 Gen 2025	44,61	1,54	3,58%	43,155	44,61	43,155	798
24 Gen 2025	43,07	-0,16	-0,36%	43,15	43,29	43,07	147
23 Gen 2025	43,225	-0,24	-0,54%	43,475	43,515	43,225	170
22 Gen 2025	43,46	-0,22	-0,49%	43,555	43,555	43,46	12
21 Gen 2025	43,675	0,17	0,40%	43,64	43,675	43,64	38
20 Gen 2025	43,50	0,03	0,08%	43,735	43,735	43,485	253
17 Gen 2025	43,465	0,28	0,64%	43,535	43,535	43,46	119
16 Gen 2025	43,19	0,18	0,42%	43,18	43,30	43,075	699
15 Gen 2025	43,01	-0,19	-0,44%	43,395	43,415	43,01	344
14 Gen 2025	43,20	-0,44	-1,01%	43,485	43,485	43,20	388
13 Gen 2025	43,64	0,27	0,61%	43,64	43,64	43,64	130
10 Gen 2025	43,375	-0,44	-0,99%	43,93	43,93	43,375	674
09 Gen 2025	43,81	0,34	0,77%	43,89	43,89	43,745	247
08 Gen 2025	43,475	0,01	0,02%	43,475	43,475	43,475	1
07 Gen 2025	43,465	-0,53	-1,20%	43,36	43,57	43,205	354
06 Gen 2025	43,995	-0,26	-0,58%	44,48	44,48	43,50	3.412
03 Gen 2025	44,25	0,01	0,02%	44,265	44,265	43,95	480
02 Gen 2025	44,24	0,19	0,43%	44,105	44,415	44,005	687
30 Dic 2024	44,05	-0,10	-0,23%	44,05	44,05	44,05	1
27 Dic 2024	44,15	0,17	0,39%	44,175	44,435	44,15	216