Market data

Select a section

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

(XCTU)
Sector: n/a
$45.31
$0.15 0.34
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $44.89 $45.86 $44.75 $45.31 0
15/05/2025 $44.89 $45.19 $44.67 $45.16 0
14/05/2025 $44.89 $45.28 $44.97 $45.10 0
13/05/2025 $44.89 $45.11 $44.88 $45.11 10,092
12/05/2025 $43.62 $44.83 $43.74 $44.58 0
09/05/2025 $43.62 $44.01 $43.67 $43.74 0
08/05/2025 $43.62 $44.11 $43.42 $43.81 0
07/05/2025 $43.62 $43.68 $43.40 $43.42 0
06/05/2025 $43.62 $43.76 $43.29 $43.61 0
05/05/2025 $43.62 $43.76 $43.62 $43.76 43
02/05/2025 $43.62 $43.76 $43.62 $43.76 43
01/05/2025 $41.70 $43.63 $42.68 $43.56 0
30/04/2025 $41.70 $43.27 $42.10 $42.68 0
29/04/2025 $41.70 $42.94 $42.51 $42.87 0
28/04/2025 $41.70 $42.87 $42.40 $42.51 0
25/04/2025 $41.70 $42.69 $42.16 $42.40 0
24/04/2025 $41.70 $42.16 $41.70 $42.15 126
23/04/2025 $42.06 $42.06 $41.85 $41.85 256
22/04/2025 $41.09 $41.10 $40.07 $41.06 0
21/04/2025 $41.09 $41.38 $40.78 $40.95 0
18/04/2025 $41.09 $41.38 $40.78 $40.95 0
17/04/2025 $41.09 $41.38 $40.78 $40.95 0
16/04/2025 $41.09 $41.38 $41.09 $41.38 508
15/04/2025 $41.68 $41.70 $41.68 $41.69 310
14/04/2025 $42.64 $41.82 $40.25 $41.47 0
11/04/2025 $42.64 $42.64 $39.86 $40.24 0
10/04/2025 $42.64 $42.64 $38.24 $40.22 0
09/04/2025 $42.64 $39.41 $37.39 $38.24 0
08/04/2025 $42.64 $40.19 $37.97 $39.40 0
07/04/2025 $42.64 $39.71 $37.06 $37.97 0
04/04/2025 $42.64 $41.73 $39.21 $39.71 0
03/04/2025 $42.64 $43.02 $41.61 $41.73 0
02/04/2025 $42.64 $43.07 $42.36 $43.02 0
01/04/2025 $42.64 $42.91 $42.64 $42.90 267
31/03/2025 $43.63 $42.73 $41.91 $42.33 0
28/03/2025 $43.63 $43.51 $42.71 $42.72 0
27/03/2025 $43.63 $43.70 $43.29 $43.51 0
26/03/2025 $43.63 $44.11 $43.59 $43.66 0
25/03/2025 $43.63 $44.16 $43.82 $44.01 0
24/03/2025 $43.63 $43.84 $43.63 $43.84 293
21/03/2025 $43.21 $43.22 $42.98 $43.22 4,755
20/03/2025 $42.76 $43.74 $43.14 $43.47 0
19/03/2025 $42.76 $43.52 $43.05 $43.45 0
18/03/2025 $42.76 $43.59 $43.06 $43.22 0
17/03/2025 $42.76 $43.43 $42.82 $43.32 0
14/03/2025 $42.76 $43.14 $42.46 $43.01 0
13/03/2025 $42.76 $42.95 $42.43 $42.46 0
12/03/2025 $42.76 $42.95 $42.76 $42.95 119
11/03/2025 $45.33 $43.21 $42.49 $42.61 0
10/03/2025 $45.33 $44.00 $43.12 $43.17 0
07/03/2025 $45.33 $44.33 $43.55 $43.55 0
06/03/2025 $45.33 $44.49 $43.95 $44.33 0
05/03/2025 $45.33 $44.44 $43.55 $44.03 0
04/03/2025 $45.33 $45.33 $43.51 $43.55 0
03/03/2025 $45.33 $45.29 $44.38 $44.96 0
28/02/2025 $45.33 $44.88 $44.20 $44.38 0
27/02/2025 $45.33 $45.36 $44.71 $44.88 0
26/02/2025 $45.33 $45.34 $44.70 $45.31 0
25/02/2025 $45.33 $45.33 $44.66 $44.69 0
24/02/2025 $45.33 $45.67 $44.94 $45.20 0
21/02/2025 $45.33 $45.99 $45.54 $45.67 0
20/02/2025 $45.33 $46.05 $45.64 $45.70 0
19/02/2025 $45.33 $46.09 $45.71 $45.83 0
18/02/2025 $45.33 $46.15 $45.87 $45.95 0
17/02/2025 $45.33 $46.00 $45.80 $45.99 0
14/02/2025 $45.33 $46.03 $45.69 $45.88 0
13/02/2025 $45.33 $45.71 $45.07 $45.69 0
12/02/2025 $45.33 $45.45 $44.81 $45.06 0
11/02/2025 $45.33 $45.41 $45.09 $45.35 0
10/02/2025 $45.33 $45.42 $45.13 $45.33 0
07/02/2025 $45.33 $45.34 $45.13 $45.13 438
06/02/2025 $44.72 $45.54 $45.10 $45.10 0
05/02/2025 $44.72 $45.65 $44.79 $45.10 0
04/02/2025 $44.72 $45.36 $44.53 $44.76 0
03/02/2025 $44.72 $45.62 $43.75 $44.76 0
31/01/2025 $44.72 $45.66 $45.28 $45.62 0
30/01/2025 $44.72 $45.46 $45.00 $45.28 0
29/01/2025 $44.72 $45.37 $44.96 $45.07 0
28/01/2025 $44.72 $45.11 $44.70 $44.96 0
27/01/2025 $44.72 $45.48 $44.25 $44.69 0
24/01/2025 $44.72 $45.54 $45.22 $45.47 0
23/01/2025 $44.72 $45.23 $44.96 $45.22 0
22/01/2025 $44.72 $45.24 $44.80 $45.17 0
21/01/2025 $44.72 $44.80 $44.72 $44.80 310
20/01/2025 $43.90 $45.09 $44.17 $44.72 0
17/01/2025 $43.90 $44.57 $44.13 $44.55 0
16/01/2025 $43.90 $44.37 $43.96 $43.96 0
15/01/2025 $43.90 $44.10 $43.26 $43.96 0
14/01/2025 $43.90 $43.56 $42.93 $43.26 0
13/01/2025 $43.90 $43.17 $42.72 $42.93 0
10/01/2025 $43.90 $43.89 $43.06 $43.17 0
09/01/2025 $43.90 $44.41 $43.22 $43.80 0
08/01/2025 $43.90 $44.20 $43.64 $43.80 0
07/01/2025 $43.90 $44.58 $44.00 $44.20 0
06/01/2025 $43.90 $44.59 $43.83 $44.58 0
03/01/2025 $43.90 $43.89 $43.18 $43.83 0
02/01/2025 $43.90 $43.90 $43.74 $43.74 359
01/01/2025 $45.32 $43.89 $43.72 $43.89 0
31/12/2024 $45.32 $43.89 $43.72 $43.89 0
30/12/2024 $45.32 $44.19 $43.48 $43.72 0
27/12/2024 $45.32 $44.53 $44.06 $44.17 0
26/12/2024 $45.32 $44.25 $43.83 $44.25 0
25/12/2024 $45.32 $44.25 $43.83 $44.25 0
24/12/2024 $45.32 $44.25 $43.83 $44.25 0
23/12/2024 $45.32 $44.15 $43.69 $43.83 0
20/12/2024 $45.32 $44.02 $42.97 $43.99 0
19/12/2024 $45.32 $44.90 $43.61 $43.78 0
18/12/2024 $45.32 $45.01 $44.72 $44.90 0
17/12/2024 $45.32 $45.06 $44.77 $44.88 0
16/12/2024 $45.32 $45.10 $44.83 $45.06 0
13/12/2024 $45.32 $45.20 $44.81 $44.90 0
12/12/2024 $45.32 $45.33 $44.56 $45.17 0
11/12/2024 $45.32 $45.28 $44.90 $45.23 0
10/12/2024 $45.32 $45.27 $44.94 $45.05 0
09/12/2024 $45.32 $45.55 $45.17 $45.26 0
06/12/2024 $45.32 $45.44 $45.22 $45.37 4,317
05/12/2024 $45.46 $45.46 $45.42 $45.42 348
04/12/2024 $43.82 $45.33 $45.03 $45.28 0
03/12/2024 $43.82 $45.63 $44.93 $45.03 0
02/12/2024 $43.82 $45.08 $44.70 $44.94 0
29/11/2024 $43.82 $44.91 $44.64 $44.88 0
28/11/2024 $43.82 $44.74 $44.54 $44.72 0
27/11/2024 $43.82 $44.77 $44.43 $44.54 0
26/11/2024 $43.82 $44.67 $44.38 $44.53 0
25/11/2024 $43.82 $44.75 $44.26 $44.55 0
22/11/2024 $43.82 $44.37 $43.53 $44.11 0
21/11/2024 $43.82 $44.26 $43.65 $44.11 0
20/11/2024 $43.82 $44.17 $43.50 $43.65 0
19/11/2024 $43.82 $44.02 $43.34 $43.87 0
18/11/2024 $43.82 $43.88 $43.57 $43.85 0

Market data

Select a section