Market data

Select a section

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

(XCEU)
Sector: n/a
3,139.50p
-23.50p -0.74
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 3,128.50p 3,256.75p 3,232.00p 3,252.25p 0
20/08/2024 3,128.50p 3,267.50p 3,234.75p 3,236.00p 0
19/08/2024 3,128.50p 3,247.25p 3,218.50p 3,244.50p 0
16/08/2024 3,128.50p 3,233.75p 3,202.00p 3,223.50p 0
15/08/2024 3,128.50p 3,224.00p 3,178.00p 3,221.75p 0
14/08/2024 3,128.50p 3,220.50p 3,116.75p 3,181.75p 0
13/08/2024 3,128.50p 3,151.50p 3,078.75p 3,142.75p 0
12/08/2024 3,128.50p 3,157.50p 3,129.00p 3,134.50p 0
09/08/2024 3,128.50p 3,155.25p 3,125.25p 3,135.50p 0
08/08/2024 3,128.50p 3,144.50p 3,128.50p 3,132.25p 600
07/08/2024 3,093.50p 3,155.50p 3,084.75p 3,145.75p 0
06/08/2024 3,093.50p 3,093.50p 3,084.75p 3,084.75p 300
05/08/2024 3,122.00p 3,120.50p 2,995.00p 3,077.00p 0
02/08/2024 3,122.00p 3,140.00p 3,107.50p 3,107.50p 600
01/08/2024 3,197.50p 3,232.25p 3,149.50p 3,158.00p 0
31/07/2024 3,197.50p 3,243.50p 3,199.00p 3,215.00p 0
30/07/2024 3,197.50p 3,253.75p 3,155.75p 3,199.00p 0
29/07/2024 3,197.50p 3,230.75p 3,177.75p 3,178.50p 0
26/07/2024 3,197.50p 3,215.25p 3,174.75p 3,174.75p 0
25/07/2024 3,197.50p 3,192.00p 3,142.75p 3,174.75p 0
24/07/2024 3,197.50p 3,200.00p 3,192.00p 3,192.00p 818
23/07/2024 3,246.50p 3,256.50p 3,221.50p 3,230.00p 0
22/07/2024 3,246.50p 3,243.00p 3,186.50p 3,232.00p 0
19/07/2024 3,246.50p 3,211.75p 3,177.75p 3,186.50p 0
18/07/2024 3,246.50p 3,251.75p 3,189.25p 3,211.75p 0
17/07/2024 3,246.50p 3,262.25p 3,200.75p 3,217.75p 0
16/07/2024 3,246.50p 3,264.50p 3,235.50p 3,246.00p 0
15/07/2024 3,246.50p 3,298.25p 3,255.50p 3,264.50p 0
12/07/2024 3,246.50p 3,299.75p 3,261.00p 3,298.25p 0
11/07/2024 3,246.50p 3,309.75p 3,227.50p 3,267.50p 0
10/07/2024 3,246.50p 3,251.25p 3,246.50p 3,251.25p 600
09/07/2024 3,233.00p 3,233.00p 3,222.00p 3,222.00p 900
08/07/2024 3,238.50p 3,295.25p 3,253.75p 3,258.25p 0
05/07/2024 3,238.50p 3,327.00p 3,245.25p 3,263.50p 0
04/07/2024 3,238.50p 3,316.00p 3,245.75p 3,275.50p 0
03/07/2024 3,238.50p 3,266.75p 3,219.75p 3,257.25p 0
02/07/2024 3,238.50p 3,242.75p 3,157.50p 3,219.75p 0
01/07/2024 3,238.50p 3,280.50p 3,208.00p 3,242.75p 0
28/06/2024 3,238.50p 3,243.25p 3,198.00p 3,214.75p 0
27/06/2024 3,238.50p 3,238.50p 3,222.00p 3,222.00p 1
26/06/2024 3,314.00p 3,261.00p 3,210.50p 3,233.50p 0
25/06/2024 3,314.00p 3,244.25p 3,222.75p 3,235.25p 0
24/06/2024 3,314.00p 3,252.25p 3,218.00p 3,244.25p 0
21/06/2024 3,314.00p 3,269.50p 3,197.75p 3,221.50p 0
20/06/2024 3,314.00p 3,254.75p 3,161.00p 3,244.00p 0
19/06/2024 3,314.00p 3,246.25p 3,159.50p 3,201.75p 0
18/06/2024 3,314.00p 3,231.50p 3,197.75p 3,226.00p 0
17/06/2024 3,314.00p 3,216.00p 3,178.25p 3,202.75p 0
14/06/2024 3,314.00p 3,236.50p 3,164.25p 3,180.75p 0
13/06/2024 3,314.00p 3,314.75p 3,225.25p 3,234.00p 0
12/06/2024 3,314.00p 3,303.00p 3,223.75p 3,303.00p 0
11/06/2024 3,314.00p 3,314.75p 3,234.25p 3,250.00p 0
10/06/2024 3,314.00p 3,333.75p 3,272.25p 3,284.00p 0
07/06/2024 3,314.00p 3,391.25p 3,315.25p 3,333.75p 0
06/06/2024 3,314.00p 3,397.00p 3,316.75p 3,351.00p 0
05/06/2024 3,314.00p 3,336.00p 3,286.75p 3,331.00p 0
04/06/2024 3,314.00p 3,310.50p 3,275.75p 3,286.75p 0
03/06/2024 3,314.00p 3,337.50p 3,294.75p 3,310.00p 0
31/05/2024 3,314.00p 3,315.25p 3,275.50p 3,294.75p 0
30/05/2024 3,314.00p 3,295.50p 3,266.00p 3,293.25p 0
29/05/2024 3,314.00p 3,319.50p 3,269.00p 3,278.50p 0
28/05/2024 3,314.00p 3,317.50p 3,307.50p 3,317.50p 900
27/05/2024 3,348.50p 3,336.75p 3,296.00p 3,324.50p 0
24/05/2024 3,348.50p 3,336.75p 3,296.00p 3,324.50p 0
23/05/2024 3,348.50p 3,343.50p 3,313.50p 3,324.25p 0
22/05/2024 3,348.50p 3,338.75p 3,318.50p 3,322.75p 0
21/05/2024 3,348.50p 3,358.50p 3,320.75p 3,338.75p 0
20/05/2024 3,348.50p 3,390.75p 3,344.00p 3,358.50p 0
17/05/2024 3,348.50p 3,384.00p 3,344.75p 3,351.25p 0
16/05/2024 3,348.50p 3,387.25p 3,355.00p 3,363.50p 0
15/05/2024 3,348.50p 3,384.00p 3,340.75p 3,375.50p 0
14/05/2024 3,348.50p 3,363.25p 3,335.25p 3,349.75p 0
13/05/2024 3,348.50p 3,349.75p 3,348.50p 3,349.75p 497
10/05/2024 3,206.00p 3,367.00p 3,336.75p 3,355.50p 0

Market data

Select a section