Market data

Select a section

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

(XCEU)
Sector: n/a
3,490.25p
8.50p 0.24
Last updated: 16:36:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 3,194.50p 3,167.75p 3,139.00p 3,160.50p 0
14/11/2024 3,194.50p 3,161.75p 3,092.00p 3,105.50p 0
13/11/2024 3,194.50p 3,124.75p 3,085.25p 3,105.50p 0
12/11/2024 3,194.50p 3,160.75p 3,111.50p 3,117.25p 0
11/11/2024 3,194.50p 3,194.00p 3,139.50p 3,160.75p 0
08/11/2024 3,194.50p 3,179.75p 3,133.50p 3,139.50p 0
07/11/2024 3,194.50p 3,184.25p 3,138.50p 3,163.00p 0
06/11/2024 3,194.50p 3,238.50p 3,131.50p 3,144.00p 0
05/11/2024 3,194.50p 3,207.50p 3,194.50p 3,207.50p 300
04/11/2024 3,229.00p 3,229.00p 3,207.00p 3,210.00p 854
01/11/2024 3,226.00p 3,220.50p 3,196.75p 3,215.75p 0
31/10/2024 3,226.00p 3,204.25p 3,171.25p 3,198.50p 0
30/10/2024 3,226.00p 3,228.25p 3,192.50p 3,204.25p 0
29/10/2024 3,226.00p 3,228.25p 3,226.00p 3,228.25p 300
28/10/2024 3,249.50p 3,249.50p 3,249.50p 3,249.50p 117
25/10/2024 3,225.50p 3,246.50p 3,224.50p 3,232.50p 0
24/10/2024 3,225.50p 3,258.25p 3,224.25p 3,225.50p 0
23/10/2024 3,225.50p 3,225.50p 3,225.50p 3,225.50p 117
22/10/2024 3,292.25p 3,255.75p 3,225.50p 3,242.00p 0
21/10/2024 3,292.25p 3,284.25p 3,234.50p 3,249.25p 0
18/10/2024 3,292.25p 3,279.75p 3,245.50p 3,277.50p 0
17/10/2024 3,292.25p 3,313.75p 3,240.25p 3,260.00p 0
16/10/2024 3,292.25p 3,294.00p 3,223.00p 3,249.75p 0
15/10/2024 3,292.25p 3,322.75p 3,249.75p 3,258.25p 0
14/10/2024 3,292.25p 3,314.00p 3,286.25p 3,309.25p 0
11/10/2024 3,215.50p 3,294.50p 3,267.50p 3,292.25p 0
10/10/2024 3,215.50p 3,288.25p 3,260.75p 3,286.00p 0
09/10/2024 3,215.50p 3,286.00p 3,259.00p 3,286.00p 0
08/10/2024 3,215.50p 3,273.50p 3,246.50p 3,263.25p 0
07/10/2024 3,215.50p 3,283.75p 3,250.75p 3,273.50p 0
04/10/2024 3,215.50p 3,278.25p 3,194.25p 3,262.00p 0
03/10/2024 3,215.50p 3,283.50p 3,242.50p 3,250.50p 0
02/10/2024 3,215.50p 3,269.75p 3,235.25p 3,252.00p 0
01/10/2024 3,215.50p 3,304.75p 3,240.25p 3,256.00p 0
30/09/2024 3,215.50p 3,326.50p 3,266.25p 3,279.25p 0
27/09/2024 3,215.50p 3,328.75p 3,298.25p 3,326.50p 0
26/09/2024 3,215.50p 3,310.00p 3,241.75p 3,298.25p 0
25/09/2024 3,215.50p 3,254.25p 3,226.00p 3,241.75p 0
24/09/2024 3,215.50p 3,246.25p 3,211.25p 3,234.75p 0
23/09/2024 3,215.50p 3,215.50p 3,211.25p 3,211.25p 98
20/09/2024 3,236.00p 3,236.00p 3,219.00p 3,219.00p 377
19/09/2024 3,265.00p 3,269.25p 3,246.50p 3,269.25p 728
18/09/2024 3,250.50p 3,256.75p 3,221.75p 3,227.75p 0
17/09/2024 3,250.50p 3,250.50p 3,250.50p 3,250.50p 172
16/09/2024 3,241.00p 3,241.00p 3,223.00p 3,223.00p 1,000
13/09/2024 3,236.50p 3,244.00p 3,236.50p 3,222.25p 193
12/09/2024 3,232.50p 3,232.50p 3,222.25p 3,204.75p 300
11/09/2024 3,182.00p 3,210.25p 3,172.00p 3,187.25p 0
10/09/2024 3,182.00p 3,187.25p 3,182.00p 3,187.25p 301
09/09/2024 3,193.00p 3,201.00p 3,193.00p 3,201.00p 300
06/09/2024 3,174.50p 3,174.50p 3,165.75p 3,165.75p 4
05/09/2024 3,271.50p 3,223.25p 3,197.00p 3,206.25p 0
04/09/2024 3,271.50p 3,253.25p 3,194.75p 3,217.00p 0
03/09/2024 3,271.50p 3,271.50p 3,253.25p 3,253.25p 300
02/09/2024 3,128.50p 3,322.75p 3,253.25p 3,273.75p 0
30/08/2024 3,128.50p 3,288.75p 3,263.00p 3,273.75p 0
29/08/2024 3,128.50p 3,271.75p 3,238.75p 3,269.00p 0
28/08/2024 3,128.50p 3,252.00p 3,234.75p 3,245.75p 0
27/08/2024 3,128.50p 3,255.75p 3,228.25p 3,241.25p 0
26/08/2024 3,128.50p 3,268.50p 3,219.50p 3,243.75p 0
23/08/2024 3,128.50p 3,268.50p 3,219.50p 3,243.75p 0
22/08/2024 3,128.50p 3,268.50p 3,219.50p 3,243.75p 0

Market data

Select a section