Market data

Select a section

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

(XCEU)
Sector: n/a
3,604.50p
-2.25p -0.06
Last updated: 16:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 3,260.00p 3,377.00p 3,332.50p 3,373.50p 0
16/01/2025 3,260.00p 3,347.75p 3,295.75p 3,295.75p 0
15/01/2025 3,260.00p 3,301.75p 3,236.25p 3,295.75p 0
14/01/2025 3,260.00p 3,260.00p 3,260.00p 3,260.00p 3
13/01/2025 3,247.50p 3,254.00p 3,219.00p 3,237.00p 0
10/01/2025 3,247.50p 3,247.50p 3,242.00p 3,242.00p 340
09/01/2025 3,238.00p 3,276.25p 3,221.25p 3,271.00p 0
08/01/2025 3,238.00p 3,255.00p 3,211.50p 3,241.50p 0
07/01/2025 3,238.00p 3,238.00p 3,238.00p 3,238.00p 117
06/01/2025 3,201.00p 3,239.75p 3,164.00p 3,233.00p 0
03/01/2025 3,201.00p 3,199.25p 3,148.25p 3,164.00p 0
02/01/2025 3,201.00p 3,201.00p 3,188.25p 3,188.25p 15
01/01/2025 3,161.50p 3,184.00p 3,151.00p 3,184.00p 0
31/12/2024 3,161.50p 3,184.00p 3,151.00p 3,184.00p 0
30/12/2024 3,161.50p 3,194.25p 3,151.50p 3,159.75p 0
27/12/2024 3,161.50p 3,187.75p 3,139.25p 3,174.25p 0
26/12/2024 3,161.50p 3,161.50p 3,161.50p 3,161.50p 17
25/12/2024 3,161.50p 3,161.50p 3,161.50p 3,161.50p 17
24/12/2024 3,161.50p 3,161.50p 3,161.50p 3,161.50p 17
23/12/2024 3,185.00p 3,162.00p 3,137.00p 3,157.75p 0
20/12/2024 3,185.00p 3,159.75p 3,116.25p 3,155.00p 0
19/12/2024 3,185.00p 3,193.75p 3,117.50p 3,151.00p 0
18/12/2024 3,185.00p 3,216.00p 3,185.00p 3,193.75p 0
17/12/2024 3,185.00p 3,185.00p 3,185.00p 3,185.00p 16
16/12/2024 3,200.50p 3,200.50p 3,200.50p 3,200.50p 45
13/12/2024 3,226.50p 3,226.50p 3,226.50p 3,226.50p 6
12/12/2024 3,192.00p 3,229.75p 3,166.25p 3,216.25p 0
11/12/2024 3,192.00p 3,219.50p 3,193.00p 3,204.75p 0
10/12/2024 3,192.00p 3,228.50p 3,194.00p 3,204.25p 0
09/12/2024 3,192.00p 3,254.50p 3,221.00p 3,228.50p 0
06/12/2024 3,192.00p 3,255.75p 3,210.50p 3,235.25p 0
05/12/2024 3,192.00p 3,220.25p 3,189.00p 3,219.50p 0
04/12/2024 3,192.00p 3,192.75p 3,192.00p 3,192.75p 300
03/12/2024 3,171.00p 3,171.00p 3,171.00p 3,171.00p 117
02/12/2024 3,137.50p 3,163.00p 3,114.75p 3,157.75p 0
29/11/2024 3,137.50p 3,148.75p 3,112.75p 3,148.50p 0
28/11/2024 3,137.50p 3,147.25p 3,117.00p 3,131.25p 0
27/11/2024 3,137.50p 3,145.50p 3,099.50p 3,123.25p 0
26/11/2024 3,137.50p 3,168.00p 3,138.00p 3,145.50p 0
25/11/2024 3,137.50p 3,172.75p 3,137.50p 3,168.00p 0
22/11/2024 3,137.50p 3,137.50p 3,137.50p 3,112.50p 2
21/11/2024 3,112.50p 3,112.50p 3,112.50p 3,112.50p 117
20/11/2024 3,146.50p 3,144.75p 3,087.50p 3,103.75p 0
19/11/2024 3,146.50p 3,146.50p 3,123.00p 3,123.00p 600
18/11/2024 3,156.50p 3,156.50p 3,148.75p 3,148.75p 600

Market data

Select a section