Xtrackers (IE) Public Limited Company X Global SDG 7 Clean Energy Ucits ETF

(SDG7)
Sector: n/a
1,548.40p
14.20p 0.93
Last updated: 11:29:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,533.80p 1,538.00p 1,533.80p 1,526.40p 2,630
21/11/2024 1,511.20p 1,528.90p 1,510.90p 1,526.40p 0
20/11/2024 1,511.20p 1,511.20p 1,510.90p 1,510.90p 5
19/11/2024 1,533.00p 1,533.00p 1,513.40p 1,513.40p 271
18/11/2024 1,525.40p 1,527.60p 1,493.30p 1,518.40p 0
15/11/2024 1,525.40p 1,525.40p 1,523.00p 1,513.60p 152
14/11/2024 1,512.80p 1,513.60p 1,512.80p 1,513.60p 460
13/11/2024 1,513.40p 1,513.40p 1,510.60p 1,510.60p 1,014
12/11/2024 1,502.80p 1,502.80p 1,496.40p 1,496.40p 460
11/11/2024 1,526.40p 1,526.40p 1,517.30p 1,517.30p 460
08/11/2024 1,515.80p 1,515.80p 1,503.00p 1,503.00p 460
07/11/2024 1,521.00p 1,531.60p 1,520.80p 1,531.60p 1,014
06/11/2024 1,522.60p 1,522.60p 1,517.60p 1,517.60p 94
05/11/2024 1,606.20p 1,606.20p 1,603.70p 1,603.70p 274
04/11/2024 1,583.00p 1,623.20p 1,579.10p 1,619.60p 0
01/11/2024 1,583.00p 1,587.30p 1,574.70p 1,579.10p 0
31/10/2024 1,583.00p 1,583.00p 1,580.20p 1,580.20p 4
30/10/2024 1,569.80p 1,569.80p 1,566.30p 1,566.30p 425
29/10/2024 1,591.00p 1,623.00p 1,571.50p 1,573.80p 0
28/10/2024 1,591.00p 1,606.30p 1,588.50p 1,604.10p 0
25/10/2024 1,591.00p 1,595.50p 1,573.70p 1,590.60p 0
24/10/2024 1,591.00p 1,611.50p 1,571.70p 1,578.60p 0
23/10/2024 1,591.00p 1,596.00p 1,576.00p 1,578.60p 0
22/10/2024 1,591.00p 1,612.70p 1,572.20p 1,596.00p 0
21/10/2024 1,591.00p 1,617.20p 1,592.50p 1,594.60p 0
18/10/2024 1,591.00p 1,613.30p 1,590.40p 1,599.80p 0
17/10/2024 1,591.00p 1,617.90p 1,571.20p 1,590.40p 0
16/10/2024 1,591.00p 1,611.20p 1,582.20p 1,597.20p 0
15/10/2024 1,591.00p 1,591.00p 1,587.20p 1,587.20p 120
14/10/2024 1,631.20p 1,632.60p 1,598.00p 1,617.90p 0
11/10/2024 1,650.40p 1,632.30p 1,606.30p 1,631.20p 0
10/10/2024 1,650.40p 1,649.90p 1,610.30p 1,625.90p 0
09/10/2024 1,650.40p 1,664.70p 1,625.10p 1,649.90p 0
08/10/2024 1,650.40p 1,650.60p 1,650.40p 1,650.60p 354
07/10/2024 1,646.00p 1,683.70p 1,634.80p 1,669.80p 0
04/10/2024 1,646.00p 1,646.00p 1,642.80p 1,642.80p 8
03/10/2024 1,634.40p 1,672.20p 1,623.50p 1,637.20p 0
02/10/2024 1,634.40p 1,675.90p 1,623.80p 1,633.10p 0
01/10/2024 1,634.40p 1,637.30p 1,634.40p 1,637.30p 421
30/09/2024 1,617.80p 1,683.30p 1,640.60p 1,643.90p 0
27/09/2024 1,617.80p 1,669.60p 1,614.00p 1,640.60p 0
26/09/2024 1,617.80p 1,617.80p 1,614.70p 1,614.70p 4
25/09/2024 1,597.40p 1,597.40p 1,596.30p 1,596.30p 51
24/09/2024 1,578.80p 1,607.10p 1,578.60p 1,600.50p 0
23/09/2024 1,578.80p 1,578.80p 1,578.60p 1,578.60p 325
20/09/2024 1,605.00p 1,641.90p 1,558.20p 1,572.70p 0
19/09/2024 1,605.00p 1,605.00p 1,594.40p 1,597.50p 500
18/09/2024 1,577.80p 1,606.70p 1,590.10p 1,593.50p 0
17/09/2024 1,577.80p 1,607.70p 1,576.00p 1,604.90p 0
16/09/2024 1,577.80p 1,577.80p 1,576.00p 1,576.00p 183
13/09/2024 1,588.80p 1,588.80p 1,587.10p 1,575.80p 71
12/09/2024 1,576.00p 1,576.00p 1,575.80p 1,562.40p 440
11/09/2024 1,559.00p 1,562.40p 1,555.60p 1,514.00p 710
10/09/2024 1,527.40p 1,526.20p 1,509.80p 1,514.00p 0
09/09/2024 1,527.40p 1,527.40p 1,526.20p 1,526.20p 37
06/09/2024 1,558.80p 1,567.30p 1,508.60p 1,525.40p 0
05/09/2024 1,558.80p 1,558.80p 1,555.40p 1,555.40p 153
04/09/2024 1,557.40p 1,561.70p 1,524.00p 1,551.60p 0
03/09/2024 1,557.40p 1,557.40p 1,552.30p 1,552.30p 3,000
02/09/2024 1,572.20p 1,579.70p 1,570.00p 1,571.90p 0
30/08/2024 1,572.20p 1,572.20p 1,571.90p 1,571.90p 450
29/08/2024 1,561.20p 1,584.00p 1,559.70p 1,567.70p 0
28/08/2024 1,561.20p 1,573.90p 1,557.20p 1,560.30p 0
27/08/2024 1,561.20p 1,594.00p 1,557.80p 1,563.80p 0
26/08/2024 1,561.20p 1,586.40p 1,546.10p 1,552.00p 0
23/08/2024 1,561.20p 1,586.40p 1,546.10p 1,552.00p 0
22/08/2024 1,561.20p 1,586.40p 1,546.10p 1,552.00p 0
21/08/2024 1,561.20p 1,569.10p 1,558.60p 1,565.50p 0
20/08/2024 1,561.20p 1,564.40p 1,558.60p 1,558.60p 1,200
19/08/2024 1,585.80p 1,585.80p 1,584.40p 1,584.40p 54
16/08/2024 1,587.60p 1,605.10p 1,561.00p 1,570.90p 0
15/08/2024 1,587.60p 1,587.60p 1,583.60p 1,583.60p 440
14/08/2024 1,561.20p 1,607.40p 1,567.00p 1,576.10p 0
13/08/2024 1,561.20p 1,577.30p 1,551.20p 1,567.00p 0
12/08/2024 1,561.20p 1,591.60p 1,541.70p 1,551.20p 0
09/08/2024 1,561.20p 1,561.20p 1,556.60p 1,556.60p 440
08/08/2024 1,579.40p 1,579.40p 1,578.90p 1,578.90p 93
07/08/2024 1,595.60p 1,597.50p 1,595.60p 1,597.50p 1,218
06/08/2024 1,559.20p 1,559.20p 1,552.70p 1,552.70p 442
05/08/2024 1,575.60p 1,573.50p 1,504.70p 1,573.50p 0
02/08/2024 1,575.60p 1,575.60p 1,573.50p 1,573.50p 440
01/08/2024 1,605.80p 1,635.10p 1,603.60p 1,608.40p 0
31/07/2024 1,605.80p 1,606.60p 1,605.80p 1,606.60p 440
30/07/2024 1,587.60p 1,589.10p 1,587.60p 1,589.10p 440
29/07/2024 1,612.80p 1,623.90p 1,575.10p 1,594.40p 0
26/07/2024 1,612.80p 1,612.80p 1,610.70p 1,600.00p 3
25/07/2024 1,590.20p 1,603.60p 1,579.70p 1,600.00p 0
24/07/2024 1,590.20p 1,610.10p 1,566.90p 1,599.90p 0
23/07/2024 1,590.20p 1,590.20p 1,587.30p 1,587.30p 440
22/07/2024 1,597.80p 1,612.10p 1,584.90p 1,591.80p 0
19/07/2024 1,597.80p 1,597.80p 1,590.80p 1,590.80p 1,559
18/07/2024 1,597.20p 1,630.20p 1,585.30p 1,608.70p 0
17/07/2024 1,597.20p 1,599.20p 1,597.20p 1,599.20p 8
16/07/2024 1,608.00p 1,608.00p 1,607.40p 1,607.40p 10
15/07/2024 1,604.40p 1,604.40p 1,602.90p 1,602.90p 124
12/07/2024 1,651.40p 1,655.60p 1,650.90p 1,650.90p 1,713
11/07/2024 1,636.60p 1,636.60p 1,631.90p 1,631.90p 139
10/07/2024 1,592.60p 1,600.70p 1,585.40p 1,593.10p 0
09/07/2024 1,592.60p 1,602.70p 1,581.20p 1,585.40p 0
08/07/2024 1,592.60p 1,592.60p 1,590.20p 1,590.20p 188
05/07/2024 1,595.60p 1,595.60p 1,593.20p 1,593.20p 89
04/07/2024 1,582.80p 1,596.00p 1,579.70p 1,593.90p 0
03/07/2024 1,582.80p 1,582.80p 1,579.70p 1,579.70p 440
02/07/2024 1,582.60p 1,580.10p 1,556.50p 1,559.10p 0
01/07/2024 1,582.60p 1,585.20p 1,580.10p 1,580.10p 448
28/06/2024 1,631.40p 1,623.80p 1,592.50p 1,594.50p 0
27/06/2024 1,631.40p 1,623.20p 1,601.90p 1,608.00p 0
26/06/2024 1,631.40p 1,635.70p 1,617.10p 1,623.20p 0
25/06/2024 1,631.40p 1,631.40p 1,627.30p 1,627.30p 420
24/06/2024 1,649.20p 1,649.20p 1,646.90p 1,646.90p 280
21/06/2024 1,665.20p 1,670.50p 1,626.90p 1,646.70p 0
20/06/2024 1,665.20p 1,665.20p 1,660.90p 1,660.90p 6
19/06/2024 1,678.60p 1,693.90p 1,662.10p 1,664.20p 0
18/06/2024 1,678.60p 1,678.60p 1,676.90p 1,676.90p 420
17/06/2024 1,668.60p 1,671.20p 1,662.40p 1,662.40p 2,099
14/06/2024 1,718.60p 1,735.60p 1,690.70p 1,697.50p 0
13/06/2024 1,718.60p 1,718.60p 1,716.60p 1,716.60p 390
12/06/2024 1,720.40p 1,763.60p 1,699.50p 1,743.80p 0
11/06/2024 1,720.40p 1,720.40p 1,720.20p 1,720.20p 128
10/06/2024 1,725.40p 1,727.20p 1,725.30p 1,725.30p 165
07/06/2024 1,731.80p 1,731.80p 1,729.70p 1,729.70p 19
06/06/2024 1,755.00p 1,755.00p 1,753.90p 1,753.90p 283
05/06/2024 1,749.00p 1,775.30p 1,729.40p 1,764.60p 0
04/06/2024 1,749.00p 1,749.80p 1,745.80p 1,745.80p 139
03/06/2024 1,765.00p 1,765.00p 1,763.70p 1,763.70p 217
31/05/2024 1,710.00p 1,771.90p 1,735.00p 1,740.80p 0
30/05/2024 1,710.00p 1,753.40p 1,720.80p 1,742.50p 0
29/05/2024 1,710.00p 1,763.40p 1,716.60p 1,723.50p 0
28/05/2024 1,710.00p 1,761.70p 1,730.00p 1,750.80p 0
27/05/2024 1,710.00p 1,731.80p 1,699.00p 1,730.00p 0