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

(XCJD)
Sector: n/a
2,696.75p
8.75p 0.33
Last updated: 16:37:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,687.50p 2,711.75p 2,682.75p 2,696.75p 0
07/11/2024 2,687.50p 2,692.50p 2,687.50p 2,688.00p 66
06/11/2024 2,726.50p 2,726.50p 2,695.00p 2,695.00p 19,925
05/11/2024 2,733.75p 2,692.50p 2,642.25p 2,670.50p 0
04/11/2024 2,733.75p 2,662.50p 2,640.75p 2,658.50p 0
01/11/2024 2,733.75p 2,679.00p 2,623.00p 2,651.75p 0
31/10/2024 2,733.75p 2,652.00p 2,631.75p 2,643.25p 0
30/10/2024 2,733.75p 2,672.50p 2,639.00p 2,651.00p 0
29/10/2024 2,733.75p 2,651.50p 2,623.00p 2,639.00p 0
28/10/2024 2,733.75p 2,623.25p 2,603.00p 2,623.00p 0
25/10/2024 2,733.75p 2,613.75p 2,593.25p 2,603.00p 0
24/10/2024 2,733.75p 2,629.50p 2,583.25p 2,583.25p 0
23/10/2024 2,733.75p 2,636.75p 2,578.25p 2,583.25p 0
22/10/2024 2,733.75p 2,675.00p 2,635.50p 2,636.75p 0
21/10/2024 2,733.75p 2,702.50p 2,673.25p 2,675.00p 0
18/10/2024 2,733.75p 2,792.75p 2,579.50p 2,700.00p 0
17/10/2024 2,733.75p 2,720.75p 2,704.50p 2,706.50p 0
16/10/2024 2,733.75p 2,826.00p 2,609.75p 2,711.50p 0
15/10/2024 2,733.75p 2,740.75p 2,706.50p 2,706.75p 0
14/10/2024 2,733.75p 2,744.25p 2,726.75p 2,740.75p 0
11/10/2024 2,701.00p 2,774.50p 2,682.50p 2,733.75p 0
10/10/2024 2,701.00p 2,828.75p 2,609.75p 2,726.25p 0
09/10/2024 2,701.00p 2,737.00p 2,711.75p 2,729.75p 0
08/10/2024 2,701.00p 2,739.75p 2,714.75p 2,737.00p 0
07/10/2024 2,701.00p 2,743.25p 2,718.75p 2,729.75p 0
04/10/2024 2,701.00p 2,751.00p 2,688.50p 2,740.75p 0
03/10/2024 2,701.00p 2,715.75p 2,686.00p 2,710.75p 0
02/10/2024 2,701.00p 2,708.75p 2,674.25p 2,686.00p 0
01/10/2024 2,701.00p 2,731.50p 2,696.75p 2,708.75p 0
30/09/2024 2,701.00p 2,727.25p 2,695.25p 2,696.75p 0
27/09/2024 2,701.00p 2,751.00p 2,643.50p 2,710.00p 0
26/09/2024 2,701.00p 2,745.00p 2,681.75p 2,726.00p 0
25/09/2024 2,701.00p 2,683.50p 2,666.25p 2,681.75p 0
24/09/2024 2,701.00p 2,715.25p 2,669.00p 2,679.75p 0
23/09/2024 2,701.00p 2,732.25p 2,712.75p 2,715.25p 0
20/09/2024 2,701.00p 2,731.75p 2,703.25p 2,712.75p 0
19/09/2024 2,701.00p 2,717.50p 2,668.00p 2,710.00p 0
18/09/2024 2,701.00p 2,707.00p 2,663.50p 2,707.00p 0
17/09/2024 2,701.00p 2,710.75p 2,688.25p 2,707.00p 0
16/09/2024 2,701.00p 2,724.75p 2,705.50p 2,709.75p 0
13/09/2024 2,701.00p 2,722.50p 2,708.75p 2,714.75p 0
12/09/2024 2,701.00p 2,764.75p 2,680.25p 2,680.25p 0
11/09/2024 2,701.00p 2,716.50p 2,651.50p 2,680.25p 0
10/09/2024 2,701.00p 2,701.00p 2,684.75p 2,684.75p 287
09/09/2024 2,698.00p 2,701.25p 2,698.00p 2,701.25p 340
06/09/2024 2,727.00p 2,711.50p 2,623.00p 2,632.75p 0
05/09/2024 2,727.00p 2,747.75p 2,672.50p 2,711.50p 0
04/09/2024 2,727.00p 2,727.00p 2,714.50p 2,714.50p 1
03/09/2024 2,785.00p 2,790.25p 2,748.00p 2,755.75p 0
02/09/2024 2,785.00p 2,771.00p 2,743.75p 2,771.00p 0
30/08/2024 2,785.00p 2,785.00p 2,771.00p 2,771.00p 276
29/08/2024 2,779.50p 2,780.00p 2,773.50p 2,773.50p 340
28/08/2024 2,752.00p 2,781.00p 2,758.25p 2,769.00p 0
27/08/2024 2,752.00p 2,764.50p 2,748.50p 2,758.25p 0
26/08/2024 2,752.00p 2,801.25p 2,710.50p 2,741.25p 0
23/08/2024 2,752.00p 2,801.25p 2,710.50p 2,741.25p 0
22/08/2024 2,752.00p 2,801.25p 2,710.50p 2,741.25p 0
21/08/2024 2,752.00p 2,754.50p 2,745.25p 2,745.25p 7,626
20/08/2024 2,598.50p 2,742.00p 2,723.75p 2,727.50p 0
19/08/2024 2,598.50p 2,730.50p 2,705.25p 2,725.75p 0
16/08/2024 2,598.50p 2,728.75p 2,688.00p 2,705.25p 0
15/08/2024 2,598.50p 2,709.25p 2,648.25p 2,701.50p 0
14/08/2024 2,598.50p 2,708.75p 2,636.50p 2,666.25p 0
13/08/2024 2,598.50p 2,672.75p 2,624.00p 2,671.50p 0
12/08/2024 2,598.50p 2,623.50p 2,590.00p 2,614.00p 0
09/08/2024 2,598.50p 2,627.00p 2,582.50p 2,590.00p 0
08/08/2024 2,598.50p 2,650.00p 2,563.00p 2,627.00p 0
07/08/2024 2,598.50p 2,618.50p 2,598.50p 2,618.50p 340
06/08/2024 2,508.00p 2,572.00p 2,484.00p 2,522.50p 0
05/08/2024 2,508.00p 2,540.50p 2,508.00p 2,540.50p 200
02/08/2024 2,701.50p 2,697.00p 2,539.50p 2,546.00p 0
01/08/2024 2,701.50p 2,782.75p 2,683.00p 2,697.00p 0
31/07/2024 2,701.50p 2,793.00p 2,704.25p 2,782.75p 0
30/07/2024 2,701.50p 2,716.00p 2,701.50p 2,704.25p 3,883
29/07/2024 2,705.00p 2,707.50p 2,694.50p 2,694.50p 528
26/07/2024 2,713.50p 2,706.75p 2,656.50p 2,659.00p 0
25/07/2024 2,713.50p 2,700.00p 2,614.50p 2,659.00p 0
24/07/2024 2,713.50p 2,718.00p 2,700.00p 2,700.00p 7,428
23/07/2024 2,747.00p 2,733.25p 2,711.75p 2,722.75p 0
22/07/2024 2,747.00p 2,729.00p 2,707.50p 2,721.50p 0
19/07/2024 2,747.00p 2,724.75p 2,705.00p 2,709.75p 0
18/07/2024 2,747.00p 2,788.00p 2,724.00p 2,724.75p 0
17/07/2024 2,747.00p 2,749.00p 2,746.50p 2,746.50p 4,490
16/07/2024 2,758.00p 2,785.75p 2,741.25p 2,759.00p 0
15/07/2024 2,758.00p 2,764.50p 2,758.00p 2,758.00p 720
12/07/2024 2,772.00p 2,785.25p 2,700.50p 2,759.00p 0
11/07/2024 2,772.00p 2,772.00p 2,763.50p 2,763.50p 340
10/07/2024 2,703.50p 2,772.50p 2,725.25p 2,766.25p 0
09/07/2024 2,703.50p 2,738.75p 2,707.50p 2,725.25p 0
08/07/2024 2,703.50p 2,711.25p 2,699.50p 2,707.50p 0
05/07/2024 2,703.50p 2,766.00p 2,674.75p 2,711.25p 0
04/07/2024 2,703.50p 2,724.75p 2,696.75p 2,718.00p 0
03/07/2024 2,703.50p 2,703.50p 2,696.75p 2,696.75p 400
02/07/2024 2,696.00p 2,715.25p 2,646.25p 2,688.75p 0
01/07/2024 2,696.00p 2,703.00p 2,635.50p 2,664.25p 0
28/06/2024 2,696.00p 2,700.75p 2,696.00p 2,700.75p 340
27/06/2024 2,628.00p 2,692.50p 2,647.75p 2,666.25p 0
26/06/2024 2,628.00p 2,681.50p 2,655.00p 2,666.25p 0
25/06/2024 2,628.00p 2,663.00p 2,632.50p 2,655.00p 0
24/06/2024 2,628.00p 2,638.50p 2,615.25p 2,632.50p 0
21/06/2024 2,628.00p 2,646.50p 2,607.75p 2,615.25p 0
20/06/2024 2,628.00p 2,653.00p 2,608.75p 2,618.25p 0
19/06/2024 2,628.00p 2,628.25p 2,608.75p 2,608.75p 0
18/06/2024 2,628.00p 2,629.00p 2,610.75p 2,617.75p 0
17/06/2024 2,628.00p 2,640.75p 2,605.50p 2,612.75p 0
14/06/2024 2,628.00p 2,652.25p 2,629.00p 2,640.75p 0
13/06/2024 2,628.00p 2,631.00p 2,628.00p 2,629.25p 545
12/06/2024 2,685.50p 2,699.50p 2,597.25p 2,674.50p 0
11/06/2024 2,685.50p 2,685.50p 2,673.00p 2,673.00p 1,709
10/06/2024 2,752.50p 2,707.50p 2,687.50p 2,702.75p 0
07/06/2024 2,752.50p 2,723.25p 2,637.50p 2,691.00p 0
06/06/2024 2,752.50p 2,731.75p 2,663.00p 2,694.00p 0
05/06/2024 2,752.50p 2,699.50p 2,678.25p 2,699.50p 0
04/06/2024 2,752.50p 2,711.75p 2,690.00p 2,695.50p 0
03/06/2024 2,752.50p 2,707.50p 2,670.50p 2,690.50p 0
31/05/2024 2,752.50p 2,692.25p 2,647.25p 2,670.50p 0
30/05/2024 2,752.50p 2,665.50p 2,626.75p 2,647.25p 0
29/05/2024 2,752.50p 2,670.50p 2,625.25p 2,626.75p 0
28/05/2024 2,752.50p 2,682.50p 2,661.75p 2,670.50p 0
27/05/2024 2,752.50p 2,671.00p 2,660.00p 2,666.25p 0
24/05/2024 2,752.50p 2,671.00p 2,660.00p 2,666.25p 0
23/05/2024 2,752.50p 2,698.50p 2,656.25p 2,661.50p 0
22/05/2024 2,752.50p 2,705.50p 2,654.50p 2,661.50p 0
21/05/2024 2,752.50p 2,733.00p 2,701.75p 2,705.50p 0
20/05/2024 2,752.50p 2,745.50p 2,715.50p 2,733.00p 0
17/05/2024 2,752.50p 2,733.75p 2,714.75p 2,715.50p 0
16/05/2024 2,752.50p 2,749.75p 2,719.25p 2,723.00p 0
15/05/2024 2,752.50p 2,732.75p 2,705.25p 2,723.25p 0
14/05/2024 2,752.50p 2,724.00p 2,705.25p 2,713.00p 0
13/05/2024 2,752.50p 2,728.25p 2,708.75p 2,713.50p 0
10/05/2024 2,752.50p 2,738.75p 2,720.75p 2,728.25p 0