Market data

Select a section

Xtrackers (IE) Public Limited Company X Global SDG 6 Water Ucits ETF

(SDG6)
Sector: n/a
3,036.00p
45.00p 1.50
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 2,986.50p 3,039.25p 2,991.00p 3,036.00p 0
16/01/2025 2,986.50p 2,991.00p 2,986.50p 2,979.00p 241
15/01/2025 2,984.00p 2,984.00p 2,979.00p 2,979.00p 53
14/01/2025 2,929.50p 2,962.75p 2,933.25p 2,951.50p 0
13/01/2025 2,929.50p 2,935.00p 2,921.00p 2,935.00p 58
10/01/2025 2,924.00p 2,924.00p 2,922.25p 2,922.25p 35
09/01/2025 2,906.00p 2,945.50p 2,893.50p 2,931.25p 0
08/01/2025 2,906.00p 2,909.75p 2,906.00p 2,909.75p 114
07/01/2025 2,909.50p 2,909.50p 2,905.25p 2,905.25p 23
06/01/2025 2,919.50p 2,919.50p 2,917.00p 2,917.00p 70
03/01/2025 2,934.50p 2,937.50p 2,926.75p 2,926.75p 280
02/01/2025 2,932.00p 2,964.00p 2,932.00p 2,964.00p 95
01/01/2025 2,930.00p 2,916.25p 2,895.50p 2,910.75p 0
31/12/2024 2,930.00p 2,916.25p 2,895.50p 2,910.75p 0
30/12/2024 2,930.00p 2,915.50p 2,887.25p 2,907.75p 0
27/12/2024 2,930.00p 2,934.00p 2,915.50p 2,915.50p 3
26/12/2024 2,910.00p 2,917.50p 2,906.25p 2,909.75p 0
25/12/2024 2,910.00p 2,917.50p 2,906.25p 2,909.75p 0
24/12/2024 2,910.00p 2,917.50p 2,906.25p 2,909.75p 0
23/12/2024 2,910.00p 2,923.75p 2,903.00p 2,913.75p 0
20/12/2024 2,910.00p 2,913.75p 2,897.00p 2,913.75p 156
19/12/2024 2,968.00p 2,950.50p 2,887.50p 2,913.25p 0
18/12/2024 2,968.00p 2,954.00p 2,944.00p 2,950.50p 10
17/12/2024 2,968.00p 2,971.00p 2,960.50p 2,961.75p 615
16/12/2024 3,047.00p 3,020.75p 2,990.25p 3,020.75p 0
13/12/2024 3,047.00p 3,047.00p 3,017.50p 3,020.75p 134
12/12/2024 3,051.00p 3,042.50p 3,037.00p 3,037.00p 132
11/12/2024 3,051.00p 3,050.50p 3,034.50p 3,034.50p 1
10/12/2024 3,051.00p 3,051.00p 3,014.50p 3,034.75p 4,015
09/12/2024 3,066.50p 3,066.50p 3,061.25p 3,061.25p 32
06/12/2024 3,074.50p 3,074.50p 3,065.50p 3,065.50p 14
05/12/2024 3,074.00p 3,074.00p 3,068.00p 3,071.00p 62
04/12/2024 3,086.00p 3,089.50p 3,074.75p 3,074.75p 19
03/12/2024 3,086.00p 3,091.50p 3,083.50p 3,083.50p 38
02/12/2024 3,084.50p 3,083.00p 3,082.00p 3,082.00p 3
29/11/2024 3,084.50p 3,081.50p 3,078.75p 3,078.75p 5
28/11/2024 3,084.50p 3,084.50p 3,081.00p 3,081.00p 4
27/11/2024 3,098.00p 3,103.00p 3,090.50p 3,090.50p 2
26/11/2024 3,099.00p 3,099.00p 3,098.00p 3,098.00p 138
25/11/2024 3,087.50p 3,126.25p 3,049.25p 3,119.50p 0
22/11/2024 3,087.50p 3,089.00p 3,087.50p 3,047.75p 161
21/11/2024 3,007.50p 3,050.25p 2,981.75p 3,047.75p 0
20/11/2024 3,007.50p 3,007.50p 3,002.75p 3,002.75p 369
19/11/2024 3,010.00p 3,010.00p 3,006.50p 3,006.50p 62
18/11/2024 3,024.50p 3,026.50p 3,024.00p 3,024.00p 760
15/11/2024 3,014.50p 3,014.50p 3,011.50p 3,012.75p 67
14/11/2024 3,038.50p 3,070.75p 3,002.25p 3,012.75p 0
13/11/2024 3,038.50p 3,038.50p 3,033.25p 3,033.25p 133
12/11/2024 3,031.00p 3,046.25p 3,002.50p 3,023.75p 0
11/11/2024 3,031.00p 3,031.50p 3,023.75p 3,023.75p 505
08/11/2024 3,033.00p 3,033.00p 3,025.00p 3,025.00p 1
07/11/2024 3,024.00p 3,024.00p 3,020.25p 3,020.25p 31
06/11/2024 3,037.00p 3,042.00p 3,015.00p 3,015.00p 606
05/11/2024 2,981.50p 2,993.50p 2,981.50p 2,993.50p 26
04/11/2024 2,980.00p 2,988.50p 2,980.00p 2,988.50p 39
01/11/2024 2,993.50p 2,975.00p 2,969.25p 2,969.25p 11
31/10/2024 2,993.50p 3,021.75p 2,941.25p 2,992.25p 0
30/10/2024 2,993.50p 3,004.50p 2,988.75p 2,988.75p 9
29/10/2024 3,040.50p 3,037.75p 2,959.00p 2,999.50p 0
28/10/2024 3,040.50p 3,043.25p 3,021.25p 3,037.75p 0
25/10/2024 3,040.50p 3,040.50p 3,034.75p 3,034.75p 4
24/10/2024 3,104.00p 3,053.00p 3,005.25p 3,032.50p 0
23/10/2024 3,104.00p 3,050.75p 3,023.00p 3,050.75p 0
22/10/2024 3,104.00p 3,101.50p 3,024.00p 3,050.75p 0
21/10/2024 3,104.00p 3,101.75p 3,056.75p 3,074.50p 0
18/10/2024 3,104.00p 3,104.00p 3,098.00p 3,098.00p 200
17/10/2024 3,136.50p 3,136.50p 3,098.75p 3,098.75p 33
16/10/2024 3,132.00p 3,137.50p 3,130.00p 3,131.00p 614
15/10/2024 3,143.50p 3,139.00p 3,119.00p 3,131.25p 0
14/10/2024 3,143.50p 3,143.50p 3,135.50p 3,135.50p 1
11/10/2024 3,106.00p 3,128.25p 3,101.75p 3,124.00p 0
10/10/2024 3,106.00p 3,117.00p 3,106.00p 3,112.25p 50
09/10/2024 3,098.00p 3,136.25p 3,086.25p 3,120.50p 0
08/10/2024 3,098.00p 3,098.00p 3,089.50p 3,089.50p 18
07/10/2024 3,109.50p 3,107.00p 3,106.00p 3,107.00p 1
04/10/2024 3,109.50p 3,113.00p 3,100.75p 3,100.75p 493
03/10/2024 3,104.00p 3,104.00p 3,101.25p 3,101.25p 16
02/10/2024 3,079.50p 3,081.50p 3,075.25p 3,075.25p 212
01/10/2024 3,066.00p 3,082.00p 3,066.00p 3,082.00p 10
30/09/2024 3,057.00p 3,088.75p 3,021.00p 3,056.50p 0
27/09/2024 3,057.00p 3,069.75p 3,056.00p 3,069.75p 690
26/09/2024 3,053.00p 3,053.00p 3,048.50p 3,048.50p 13
25/09/2024 3,041.50p 3,041.50p 3,040.00p 3,040.00p 3
24/09/2024 3,035.50p 3,035.50p 3,030.75p 3,030.75p 1
23/09/2024 3,031.00p 3,032.75p 3,009.75p 3,013.50p 0
20/09/2024 3,031.00p 3,031.00p 3,017.00p 3,017.00p 32
19/09/2024 3,040.00p 3,040.00p 3,036.25p 3,036.25p 32
18/09/2024 3,048.50p 3,044.50p 3,011.75p 3,015.50p 0
17/09/2024 3,048.50p 3,048.50p 3,036.50p 3,036.50p 3,662
16/09/2024 3,028.50p 3,028.50p 3,013.75p 3,013.75p 252
13/09/2024 2,979.00p 3,049.00p 2,984.50p 2,984.50p 0
12/09/2024 2,979.00p 2,984.50p 2,979.00p 2,968.00p 2
11/09/2024 2,961.50p 2,968.00p 2,961.50p 2,968.00p 325
10/09/2024 2,973.50p 3,016.25p 2,946.25p 2,985.50p 0
09/09/2024 2,973.50p 2,979.00p 2,969.50p 2,974.75p 4,985
06/09/2024 2,940.50p 2,944.50p 2,940.50p 2,943.00p 663
05/09/2024 2,980.50p 2,980.50p 2,966.00p 2,966.00p 243
04/09/2024 3,009.00p 3,019.00p 2,968.75p 2,973.00p 0
03/09/2024 3,009.00p 3,009.00p 3,004.00p 3,004.00p 52
02/09/2024 3,031.50p 3,017.50p 3,012.75p 3,015.00p 1
30/08/2024 3,031.50p 3,031.50p 3,015.00p 3,015.00p 227
29/08/2024 3,006.00p 3,046.00p 2,988.25p 3,010.00p 0
28/08/2024 3,006.00p 3,007.50p 3,002.50p 3,002.50p 328
27/08/2024 3,022.00p 3,023.25p 2,997.75p 2,998.75p 0
26/08/2024 3,022.00p 3,057.25p 2,977.00p 3,011.25p 0
23/08/2024 3,022.00p 3,057.25p 2,977.00p 3,011.25p 0
22/08/2024 3,022.00p 3,057.25p 2,977.00p 3,011.25p 0
21/08/2024 3,022.00p 3,022.00p 3,019.00p 3,019.00p 55
20/08/2024 3,014.00p 3,023.00p 3,014.00p 3,017.00p 42
19/08/2024 3,029.00p 3,041.50p 3,013.25p 3,039.75p 0
16/08/2024 3,029.00p 3,029.00p 3,023.00p 3,023.75p 310
15/08/2024 3,028.00p 3,037.75p 3,028.00p 3,037.75p 30
14/08/2024 3,016.50p 3,025.00p 3,013.00p 3,023.00p 153
13/08/2024 3,022.50p 3,036.75p 2,964.50p 3,004.00p 0
12/08/2024 3,022.50p 3,022.50p 2,992.75p 2,992.75p 302
09/08/2024 3,012.00p 3,016.00p 3,005.75p 3,005.75p 299
08/08/2024 3,019.50p 3,019.50p 3,012.00p 3,012.00p 566
07/08/2024 3,019.00p 3,035.00p 3,019.00p 2,990.75p 32
06/08/2024 2,982.00p 3,012.00p 2,940.50p 2,990.75p 0
05/08/2024 2,982.00p 2,982.00p 2,951.50p 2,953.25p 670
02/08/2024 3,039.00p 3,039.00p 2,979.00p 2,979.00p 3
01/08/2024 3,029.50p 3,046.50p 3,029.50p 3,033.50p 231
31/07/2024 3,035.50p 3,035.50p 3,030.75p 3,030.75p 2
30/07/2024 3,007.00p 3,009.50p 3,004.00p 3,004.00p 1
29/07/2024 3,007.00p 3,007.00p 2,994.50p 2,998.75p 817
26/07/2024 2,994.50p 2,994.50p 2,992.25p 2,974.25p 26
25/07/2024 2,971.00p 2,980.00p 2,971.00p 2,974.25p 197
24/07/2024 2,978.50p 2,978.50p 2,971.00p 2,971.25p 224
23/07/2024 2,982.50p 2,982.50p 2,978.75p 2,978.75p 2
22/07/2024 2,991.00p 2,991.00p 2,986.50p 2,986.50p 227
19/07/2024 2,997.00p 2,992.75p 2,959.50p 2,963.00p 0
18/07/2024 2,997.00p 2,997.00p 2,992.75p 2,992.75p 213

Market data

Select a section