Xtrackers (IE) Public Limited Company X Global SDGS Ucits ETF

(SDGX)
Sector: n/a
2,405.00p
5.50p 0.23
Last updated: 12:26:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,373.00p 2,401.50p 2,338.25p 2,370.25p 0
21/11/2024 2,373.00p 2,373.00p 2,370.25p 2,370.25p 36
20/11/2024 2,356.00p 2,356.00p 2,350.25p 2,350.25p 4
19/11/2024 2,359.50p 2,364.50p 2,352.50p 2,352.50p 13
18/11/2024 2,359.50p 2,393.50p 2,317.00p 2,358.75p 0
15/11/2024 2,359.50p 2,359.50p 2,356.25p 2,367.75p 8
14/11/2024 2,421.50p 2,398.75p 2,359.50p 2,367.75p 0
13/11/2024 2,421.50p 2,382.00p 2,365.25p 2,372.50p 0
12/11/2024 2,421.50p 2,417.00p 2,371.50p 2,373.50p 0
11/11/2024 2,421.50p 2,406.00p 2,374.25p 2,400.00p 0
08/11/2024 2,421.50p 2,402.75p 2,342.75p 2,374.25p 0
07/11/2024 2,421.50p 2,378.25p 2,325.75p 2,375.25p 0
06/11/2024 2,421.50p 2,455.75p 2,349.00p 2,353.50p 0
05/11/2024 2,421.50p 2,429.50p 2,383.25p 2,401.50p 0
04/11/2024 2,421.50p 2,421.50p 2,415.50p 2,415.50p 1
01/11/2024 2,379.50p 2,397.75p 2,380.25p 2,389.00p 0
31/10/2024 2,379.50p 2,396.75p 2,379.50p 2,396.75p 905
30/10/2024 2,402.50p 2,399.75p 2,379.75p 2,394.75p 0
29/10/2024 2,402.50p 2,402.50p 2,399.00p 2,399.00p 300
28/10/2024 2,412.00p 2,427.00p 2,412.00p 2,427.00p 80
25/10/2024 2,400.50p 2,415.50p 2,400.50p 2,411.00p 224
24/10/2024 2,386.00p 2,386.25p 2,386.00p 2,387.25p 147
23/10/2024 2,390.00p 2,390.00p 2,387.25p 2,387.25p 300
22/10/2024 2,392.50p 2,399.50p 2,392.50p 2,399.50p 600
21/10/2024 2,439.75p 2,431.25p 2,401.50p 2,405.00p 0
18/10/2024 2,439.75p 2,430.50p 2,411.50p 2,422.00p 0
17/10/2024 2,439.75p 2,454.75p 2,397.25p 2,417.00p 0
16/10/2024 2,439.75p 2,449.75p 2,376.75p 2,426.75p 0
15/10/2024 2,439.75p 2,434.00p 2,409.00p 2,413.00p 0
14/10/2024 2,439.75p 2,463.50p 2,403.25p 2,434.00p 0
11/10/2024 2,408.50p 2,440.50p 2,407.25p 2,439.75p 0
10/10/2024 2,408.50p 2,472.50p 2,408.00p 2,431.25p 0
09/10/2024 2,408.50p 2,443.75p 2,416.75p 2,441.00p 0
08/10/2024 2,408.50p 2,462.25p 2,416.75p 2,434.00p 0
07/10/2024 2,408.50p 2,471.00p 2,446.00p 2,462.25p 0
04/10/2024 2,408.50p 2,485.25p 2,433.25p 2,446.00p 0
03/10/2024 2,408.50p 2,480.50p 2,432.00p 2,444.50p 0
02/10/2024 2,408.50p 2,462.75p 2,424.00p 2,432.75p 0
01/10/2024 2,408.50p 2,460.25p 2,387.25p 2,430.25p 0
30/09/2024 2,408.50p 2,453.25p 2,417.50p 2,423.50p 0
27/09/2024 2,408.50p 2,448.25p 2,389.75p 2,433.00p 0
26/09/2024 2,408.50p 2,408.50p 2,398.00p 2,398.00p 27
25/09/2024 2,337.50p 2,394.25p 2,370.00p 2,381.50p 0
24/09/2024 2,337.50p 2,391.25p 2,368.00p 2,383.00p 0
23/09/2024 2,337.50p 2,384.25p 2,366.00p 2,370.75p 0
20/09/2024 2,337.50p 2,398.50p 2,375.25p 2,375.25p 8
19/09/2024 2,337.50p 2,453.25p 2,396.00p 2,407.50p 0
18/09/2024 2,337.50p 2,425.50p 2,392.50p 2,396.00p 0
17/09/2024 2,337.50p 2,429.50p 2,394.00p 2,425.50p 0
16/09/2024 2,337.50p 2,414.50p 2,373.25p 2,397.75p 0
13/09/2024 2,337.50p 2,433.42p 2,405.64p 2,386.50p 137
12/09/2024 2,337.50p 2,428.00p 2,365.00p 2,372.75p 0
11/09/2024 2,337.50p 2,375.61p 2,372.75p 2,353.50p 200
10/09/2024 2,337.50p 2,356.00p 2,338.00p 2,353.50p 0
09/09/2024 2,337.50p 2,356.25p 2,333.00p 2,348.00p 0
06/09/2024 2,337.50p 2,346.50p 2,333.75p 2,333.75p 19
05/09/2024 2,337.50p 2,389.75p 2,328.25p 2,350.75p 0
04/09/2024 2,337.50p 2,375.25p 2,316.75p 2,349.00p 0
03/09/2024 2,337.50p 2,411.00p 2,350.50p 2,359.75p 0
02/09/2024 2,337.50p 2,376.50p 2,363.50p 2,366.50p 0
30/08/2024 2,337.50p 2,402.00p 2,357.25p 2,366.50p 0
29/08/2024 2,337.50p 2,389.00p 2,340.50p 2,360.75p 0
28/08/2024 2,337.50p 2,360.25p 2,345.25p 2,349.25p 0
27/08/2024 2,337.50p 2,375.25p 2,348.25p 2,351.00p 0
26/08/2024 2,337.50p 2,382.50p 2,340.25p 2,344.25p 0
23/08/2024 2,337.50p 2,382.50p 2,340.25p 2,344.25p 0
22/08/2024 2,337.50p 2,382.50p 2,340.25p 2,344.25p 0
21/08/2024 2,337.50p 2,358.75p 2,342.75p 2,348.75p 0
20/08/2024 2,337.50p 2,372.75p 2,341.25p 2,344.00p 0
19/08/2024 2,337.50p 2,385.75p 2,344.75p 2,367.25p 0
16/08/2024 2,337.50p 2,365.25p 2,342.50p 2,348.00p 0
15/08/2024 2,337.50p 2,390.00p 2,334.00p 2,358.75p 0
14/08/2024 2,337.50p 2,379.25p 2,325.25p 2,344.75p 0
13/08/2024 2,337.50p 2,340.75p 2,301.25p 2,333.75p 0
12/08/2024 2,337.50p 2,371.50p 2,297.25p 2,313.25p 0
09/08/2024 2,337.50p 2,369.00p 2,325.75p 2,328.50p 0
08/08/2024 2,337.50p 2,337.50p 2,332.00p 2,332.00p 12
07/08/2024 2,320.00p 2,370.50p 2,299.25p 2,337.75p 0
06/08/2024 2,365.00p 2,365.00p 2,288.50p 2,320.00p 0
05/08/2024 2,365.00p 2,362.25p 2,262.25p 2,296.75p 0
02/08/2024 2,365.00p 2,389.00p 2,301.25p 2,324.50p 0
01/08/2024 2,365.00p 2,369.00p 2,365.00p 2,369.00p 272
31/07/2024 2,329.50p 2,390.25p 2,348.25p 2,377.75p 0
30/07/2024 2,329.50p 2,361.00p 2,341.25p 2,348.25p 0
29/07/2024 2,329.50p 2,379.75p 2,343.75p 2,353.00p 0
26/07/2024 2,329.50p 2,357.75p 2,339.75p 2,355.25p 0
25/07/2024 2,329.50p 2,358.50p 2,332.50p 2,355.25p 0
24/07/2024 2,329.50p 2,350.81p 2,349.00p 2,349.00p 113
23/07/2024 2,329.50p 2,369.75p 2,343.50p 2,356.00p 0
22/07/2024 2,329.50p 2,374.25p 2,344.50p 2,361.25p 0
19/07/2024 2,329.50p 2,361.25p 2,338.25p 2,345.75p 0
18/07/2024 2,329.50p 2,390.50p 2,319.50p 2,361.25p 0
17/07/2024 2,329.50p 2,372.25p 2,347.50p 2,352.25p 0
16/07/2024 2,329.50p 2,368.50p 2,346.75p 2,367.00p 0
15/07/2024 2,329.50p 2,412.25p 2,339.75p 2,359.00p 0
12/07/2024 2,329.50p 2,398.75p 2,371.25p 2,392.25p 0
11/07/2024 2,329.50p 2,391.50p 2,301.75p 2,373.50p 0
10/07/2024 2,329.50p 2,337.50p 2,313.75p 2,333.25p 0
09/07/2024 2,329.50p 2,355.00p 2,293.75p 2,319.75p 0
08/07/2024 2,329.50p 2,321.00p 2,305.50p 2,317.25p 0
05/07/2024 2,329.50p 2,351.25p 2,288.75p 2,315.75p 0
04/07/2024 2,329.50p 2,328.25p 2,303.50p 2,323.25p 0
03/07/2024 2,329.50p 2,339.25p 2,279.00p 2,313.75p 0
02/07/2024 2,329.50p 2,323.50p 2,301.75p 2,308.50p 0
01/07/2024 2,329.50p 2,338.75p 2,318.00p 2,323.50p 0
28/06/2024 2,329.50p 2,349.50p 2,324.50p 2,332.00p 0
27/06/2024 2,329.50p 2,347.50p 2,324.75p 2,331.50p 0
26/06/2024 2,329.50p 2,360.00p 2,339.00p 2,343.00p 0
25/06/2024 2,329.50p 2,386.75p 2,336.25p 2,343.00p 0
24/06/2024 2,329.50p 2,357.75p 2,332.00p 2,353.75p 0
21/06/2024 2,329.50p 2,342.00p 2,306.50p 2,332.25p 0
20/06/2024 2,329.50p 2,359.50p 2,307.25p 2,334.75p 0
19/06/2024 2,329.50p 2,329.50p 2,329.25p 2,329.25p 300
18/06/2024 2,346.50p 2,362.75p 2,307.00p 2,341.75p 0
17/06/2024 2,346.50p 2,346.50p 2,333.50p 2,333.50p 290
14/06/2024 2,361.00p 2,385.25p 2,330.75p 2,357.75p 0
13/06/2024 2,361.00p 2,400.25p 2,321.00p 2,357.75p 0
12/06/2024 2,361.00p 2,401.25p 2,328.00p 2,376.75p 0
11/06/2024 2,361.00p 2,384.00p 2,350.75p 2,360.25p 0
10/06/2024 2,361.00p 2,368.75p 2,361.00p 2,368.75p 580
07/06/2024 2,399.00p 2,413.00p 2,348.75p 2,377.50p 0
06/06/2024 2,399.00p 2,430.50p 2,362.25p 2,392.50p 0
05/06/2024 2,399.00p 2,401.75p 2,381.00p 2,399.50p 0
04/06/2024 2,399.00p 2,389.50p 2,367.75p 2,381.00p 0
03/06/2024 2,399.00p 2,400.00p 2,365.50p 2,388.50p 0
31/05/2024 2,399.00p 2,380.25p 2,358.75p 2,365.50p 0
30/05/2024 2,399.00p 2,367.00p 2,344.50p 2,364.00p 0
29/05/2024 2,399.00p 2,374.75p 2,338.75p 2,346.75p 0
28/05/2024 2,399.00p 2,384.25p 2,363.25p 2,374.75p 0
27/05/2024 2,399.00p 2,366.75p 2,349.75p 2,364.75p 0