Market data

Select a section

Xtrackers (IE) Public Limited Company X Emu Climate Transition Ucits Etf

(XCEU)
Sector: n/a
3,687.50p
4.50p 0.12
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 3,721.00p 3,710.75p 3,680.50p 3,687.50p 0
17/07/2025 3,721.00p 3,695.00p 3,659.25p 3,683.00p 0
16/07/2025 3,721.00p 3,683.00p 3,642.50p 3,659.25p 0
15/07/2025 3,721.00p 3,758.00p 3,672.00p 3,678.00p 0
14/07/2025 3,721.00p 3,697.25p 3,662.50p 3,694.50p 0
11/07/2025 3,721.00p 3,713.75p 3,673.50p 3,688.25p 0
10/07/2025 3,721.00p 3,721.00p 3,710.50p 3,710.50p 44
09/07/2025 3,611.50p 3,717.75p 3,671.50p 3,708.75p 0
08/07/2025 3,611.50p 3,680.00p 3,647.75p 3,671.50p 0
07/07/2025 3,611.50p 3,689.50p 3,626.25p 3,647.75p 0
04/07/2025 3,611.50p 3,675.00p 3,618.00p 3,637.25p 0
03/07/2025 3,611.50p 3,671.50p 3,636.50p 3,655.75p 0
02/07/2025 3,611.50p 3,661.50p 3,613.75p 3,655.75p 0
01/07/2025 3,611.50p 3,666.00p 3,569.75p 3,614.25p 0
30/06/2025 3,611.50p 3,636.75p 3,603.75p 3,616.00p 0
27/06/2025 3,611.50p 3,619.00p 3,549.75p 3,608.75p 0
26/06/2025 3,611.50p 3,608.25p 3,504.00p 3,549.75p 0
25/06/2025 3,611.50p 3,604.50p 3,556.00p 3,564.50p 0
24/06/2025 3,611.50p 3,621.25p 3,550.75p 3,593.50p 0
23/06/2025 3,611.50p 3,570.50p 3,536.25p 3,550.75p 0
20/06/2025 3,611.50p 3,586.75p 3,531.25p 3,554.75p 0
19/06/2025 3,611.50p 3,584.00p 3,493.00p 3,531.25p 0
18/06/2025 3,611.50p 3,633.75p 3,525.50p 3,584.00p 0
17/06/2025 3,611.50p 3,617.00p 3,567.50p 3,586.50p 0
16/06/2025 3,611.50p 3,625.50p 3,572.50p 3,617.00p 0
13/06/2025 3,611.50p 3,630.00p 3,568.25p 3,579.50p 0
12/06/2025 3,611.50p 3,644.50p 3,605.25p 3,630.00p 0
11/06/2025 3,611.50p 3,659.00p 3,630.00p 3,639.25p 0
10/06/2025 3,611.50p 3,652.25p 3,603.50p 3,641.50p 0
09/06/2025 3,611.50p 3,669.25p 3,609.50p 3,626.25p 0
06/06/2025 3,611.50p 3,632.50p 3,610.75p 3,626.00p 0
05/06/2025 3,611.50p 3,633.75p 3,603.50p 3,615.00p 0
04/06/2025 3,611.50p 3,617.00p 3,586.00p 3,610.50p 0
03/06/2025 3,611.50p 3,616.00p 3,574.50p 3,586.00p 0
02/06/2025 3,611.50p 3,596.00p 3,560.00p 3,593.00p 0
30/05/2025 3,611.50p 3,617.25p 3,584.75p 3,595.50p 0
29/05/2025 3,611.50p 3,618.50p 3,540.75p 3,599.75p 0
28/05/2025 3,611.50p 3,614.00p 3,539.25p 3,585.00p 0
27/05/2025 3,611.50p 3,622.50p 3,558.00p 3,611.75p 0
26/05/2025 3,611.50p 3,637.25p 3,507.00p 3,558.00p 0
23/05/2025 3,611.50p 3,637.25p 3,507.00p 3,558.00p 0
22/05/2025 3,611.50p 3,656.00p 3,579.75p 3,618.25p 0
21/05/2025 3,611.50p 3,663.75p 3,636.50p 3,656.00p 0
20/05/2025 3,611.50p 3,651.75p 3,613.50p 3,648.00p 0
19/05/2025 3,611.50p 3,619.75p 3,576.50p 3,618.25p 0
16/05/2025 3,611.50p 3,611.50p 3,604.50p 3,604.50p 8,135
15/05/2025 3,604.00p 3,607.25p 3,571.75p 3,606.75p 0
14/05/2025 3,604.00p 3,625.00p 3,572.75p 3,596.50p 0
13/05/2025 3,604.00p 3,625.00p 3,604.00p 3,625.00p 360
12/05/2025 3,599.00p 3,615.00p 3,572.25p 3,615.00p 6,915
09/05/2025 3,570.50p 3,570.50p 3,559.25p 3,559.25p 101
08/05/2025 3,548.50p 3,549.00p 3,539.50p 3,541.75p 6,165
07/05/2025 3,526.00p 3,548.50p 3,526.00p 3,548.50p 490
06/05/2025 3,532.50p 3,556.00p 3,532.50p 3,556.00p 384
05/05/2025 3,543.50p 3,571.00p 3,543.50p 3,571.00p 651
02/05/2025 3,543.50p 3,571.00p 3,543.50p 3,571.00p 651
01/05/2025 3,504.00p 3,504.00p 3,494.50p 3,494.50p 16
30/04/2025 3,449.50p 3,478.00p 3,447.00p 3,478.00p 6,792
29/04/2025 3,481.00p 3,481.00p 3,481.00p 3,481.00p 150
28/04/2025 3,479.50p 3,479.50p 3,435.75p 3,443.50p 0
25/04/2025 3,479.50p 3,479.50p 3,479.50p 3,479.50p 28
24/04/2025 3,431.00p 3,431.25p 3,431.00p 3,431.25p 464
23/04/2025 3,399.00p 3,450.00p 3,399.00p 3,450.00p 48
22/04/2025 3,377.00p 3,377.00p 3,377.00p 3,377.00p 44
21/04/2025 3,324.50p 3,353.25p 3,318.25p 3,334.75p 0
18/04/2025 3,324.50p 3,353.25p 3,318.25p 3,334.75p 0
17/04/2025 3,324.50p 3,353.25p 3,318.25p 3,334.75p 0
16/04/2025 3,324.50p 3,351.25p 3,301.00p 3,350.50p 0
15/04/2025 3,324.50p 3,336.00p 3,324.50p 3,336.00p 174
14/04/2025 3,288.00p 3,332.00p 3,258.00p 3,313.75p 0
11/04/2025 3,288.00p 3,288.00p 3,258.00p 3,258.00p 464
10/04/2025 3,126.50p 3,362.00p 3,126.50p 3,255.50p 0
09/04/2025 3,126.50p 3,126.50p 3,126.50p 3,126.50p 302
08/04/2025 3,164.00p 3,217.75p 3,114.75p 3,190.50p 0
07/04/2025 3,164.00p 3,164.00p 3,114.75p 3,114.75p 310
04/04/2025 3,416.50p 3,351.50p 3,187.00p 3,236.25p 0
03/04/2025 3,416.50p 3,426.25p 3,342.25p 3,351.50p 0
02/04/2025 3,416.50p 3,426.25p 3,416.00p 3,426.25p 3,086
01/04/2025 3,441.00p 3,435.00p 3,394.50p 3,433.50p 0
31/03/2025 3,441.00p 3,441.00p 3,369.25p 3,394.50p 0
28/03/2025 3,441.00p 3,441.00p 3,441.00p 3,441.00p 117
27/03/2025 3,454.00p 3,454.00p 3,454.00p 3,454.00p 117
26/03/2025 3,518.00p 3,518.00p 3,481.00p 3,481.00p 445
25/03/2025 3,522.00p 3,522.00p 3,513.00p 3,513.00p 2,156
24/03/2025 3,494.00p 3,500.00p 3,494.00p 3,498.00p 5,090
21/03/2025 3,542.50p 3,542.50p 3,487.25p 3,509.25p 0
20/03/2025 3,542.50p 3,542.50p 3,542.50p 3,542.50p 2,946
19/03/2025 3,558.00p 3,558.00p 3,557.25p 3,557.25p 50
18/03/2025 3,548.50p 3,557.00p 3,548.50p 3,557.00p 2,999
17/03/2025 3,525.50p 3,551.00p 3,525.50p 3,551.00p 6,540
14/03/2025 3,511.00p 3,517.50p 3,511.00p 3,517.50p 2,700
13/03/2025 3,531.00p 3,508.25p 3,433.75p 3,451.25p 0
12/03/2025 3,531.00p 3,506.75p 3,461.00p 3,480.00p 0
11/03/2025 3,531.00p 3,531.00p 3,461.50p 3,461.50p 99
10/03/2025 3,549.50p 3,549.50p 3,499.00p 3,499.00p 1
07/03/2025 3,540.50p 3,544.25p 3,540.50p 3,544.25p 1,365
06/03/2025 3,543.00p 3,597.00p 3,519.00p 3,575.75p 0
05/03/2025 3,543.00p 3,543.00p 3,541.25p 3,541.25p 300
04/03/2025 3,482.00p 3,519.75p 3,427.25p 3,436.50p 0
03/03/2025 3,482.00p 3,532.50p 3,463.75p 3,519.75p 0
28/02/2025 3,482.00p 3,482.75p 3,450.50p 3,479.50p 0
27/02/2025 3,482.00p 3,528.75p 3,467.50p 3,478.50p 0
26/02/2025 3,482.00p 3,533.50p 3,490.25p 3,528.75p 0
25/02/2025 3,482.00p 3,505.25p 3,474.75p 3,490.25p 0
24/02/2025 3,482.00p 3,487.50p 3,482.00p 3,487.50p 276
21/02/2025 3,524.50p 3,502.25p 3,475.00p 3,490.25p 0
20/02/2025 3,524.50p 3,513.00p 3,460.25p 3,481.75p 0
19/02/2025 3,524.50p 3,531.25p 3,466.25p 3,477.00p 0
18/02/2025 3,524.50p 3,536.25p 3,506.75p 3,531.25p 0
17/02/2025 3,524.50p 3,532.75p 3,511.00p 3,530.25p 0
14/02/2025 3,524.50p 3,528.50p 3,520.50p 3,520.50p 399
13/02/2025 3,444.50p 3,529.25p 3,481.50p 3,525.25p 0
12/02/2025 3,444.50p 3,515.25p 3,433.00p 3,481.50p 0
11/02/2025 3,444.50p 3,467.50p 3,444.50p 3,464.75p 0
10/02/2025 3,444.50p 3,445.75p 3,421.75p 3,445.75p 0
07/02/2025 3,444.50p 3,481.25p 3,406.50p 3,421.75p 0
06/02/2025 3,444.50p 3,447.50p 3,444.50p 3,384.25p 256
05/02/2025 3,260.00p 3,388.25p 3,365.50p 3,384.25p 0
04/02/2025 3,260.00p 3,392.50p 3,345.00p 3,347.75p 0
03/02/2025 3,260.00p 3,417.50p 3,320.00p 3,347.75p 0
31/01/2025 3,260.00p 3,442.25p 3,398.75p 3,417.50p 0
30/01/2025 3,260.00p 3,427.25p 3,361.00p 3,421.00p 0
29/01/2025 3,260.00p 3,407.00p 3,382.75p 3,393.25p 0
28/01/2025 3,260.00p 3,398.50p 3,373.00p 3,382.75p 0
27/01/2025 3,260.00p 3,398.25p 3,349.00p 3,385.50p 0
24/01/2025 3,260.00p 3,443.25p 3,392.00p 3,398.25p 0
23/01/2025 3,260.00p 3,417.50p 3,389.00p 3,407.25p 0
22/01/2025 3,260.00p 3,420.00p 3,388.00p 3,405.50p 0
21/01/2025 3,260.00p 3,390.50p 3,378.25p 3,388.00p 0
20/01/2025 3,260.00p 3,422.75p 3,337.00p 3,388.25p 0

Market data

Select a section