Market data

Select a section

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

(XCTU)
Sector: n/a
$44.53
$0.06 0.13
Last updated: 16:36:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $43.82 $44.68 $44.39 $44.53 0
07/11/2024 $43.82 $44.57 $43.94 $44.47 0
06/11/2024 $43.82 $44.32 $43.31 $43.94 0
05/11/2024 $43.82 $43.35 $42.91 $43.31 0
04/11/2024 $43.82 $43.19 $42.92 $43.06 0
01/11/2024 $43.82 $43.27 $42.86 $43.15 0
31/10/2024 $43.82 $43.69 $42.80 $42.93 0
30/10/2024 $43.82 $43.86 $43.45 $43.67 0
29/10/2024 $43.82 $43.98 $43.47 $43.67 0
28/10/2024 $43.82 $43.81 $43.48 $43.72 0
25/10/2024 $43.82 $43.85 $43.49 $43.65 0
24/10/2024 $43.82 $43.71 $43.37 $43.45 0
23/10/2024 $43.82 $43.79 $43.43 $43.45 0
22/10/2024 $43.82 $43.82 $43.69 $43.69 290
21/10/2024 $43.79 $44.14 $43.62 $43.74 0
18/10/2024 $43.79 $44.10 $43.50 $44.06 0
17/10/2024 $43.79 $44.20 $43.77 $44.00 0
16/10/2024 $43.79 $43.91 $43.65 $43.76 0
15/10/2024 $43.79 $44.21 $43.78 $43.91 0
14/10/2024 $43.79 $44.08 $43.77 $44.02 0
11/10/2024 $43.63 $43.79 $43.60 $43.78 844
10/10/2024 $43.50 $43.55 $43.50 $43.54 310
09/10/2024 $43.36 $43.60 $43.21 $43.51 0
08/10/2024 $43.36 $43.30 $42.93 $43.26 0
07/10/2024 $43.36 $43.47 $43.14 $43.30 0
04/10/2024 $43.36 $43.45 $43.05 $43.13 0
03/10/2024 $43.36 $43.29 $42.96 $43.04 0
02/10/2024 $43.36 $43.34 $42.62 $43.28 0
01/10/2024 $43.36 $43.76 $43.01 $43.21 0
30/09/2024 $43.36 $43.77 $43.43 $43.56 0
27/09/2024 $43.36 $43.90 $43.54 $43.77 0
26/09/2024 $43.36 $44.36 $43.15 $43.65 0
25/09/2024 $43.36 $43.62 $43.31 $43.43 0
24/09/2024 $43.36 $43.38 $43.36 $43.38 310
23/09/2024 $42.13 $43.41 $43.02 $43.31 0
20/09/2024 $42.13 $43.45 $42.99 $43.06 0
19/09/2024 $42.13 $43.88 $42.71 $43.38 0
18/09/2024 $42.13 $42.94 $42.68 $42.71 0
17/09/2024 $42.13 $43.37 $42.48 $42.94 0
16/09/2024 $42.13 $42.83 $42.58 $42.67 0
13/09/2024 $42.13 $42.75 $42.18 $42.21 0
12/09/2024 $42.13 $42.21 $42.13 $41.35 310
11/09/2024 $41.94 $42.11 $41.10 $41.64 0
10/09/2024 $41.94 $42.25 $41.46 $41.64 0
09/09/2024 $41.94 $41.66 $41.28 $41.49 0
06/09/2024 $41.94 $42.40 $41.16 $41.28 0
05/09/2024 $41.94 $42.52 $41.67 $41.78 0
04/09/2024 $41.94 $42.04 $41.94 $42.04 310
03/09/2024 $42.66 $43.04 $41.95 $42.33 0
02/09/2024 $42.66 $42.93 $42.61 $42.60 0
30/08/2024 $42.66 $42.89 $42.45 $42.60 0
29/08/2024 $42.66 $42.76 $42.66 $42.76 257
28/08/2024 $41.76 $42.81 $42.39 $42.53 0
27/08/2024 $41.76 $42.77 $42.44 $42.69 0
26/08/2024 $41.76 $42.79 $42.33 $42.44 0
23/08/2024 $41.76 $42.79 $42.33 $42.44 0
22/08/2024 $41.76 $42.79 $42.33 $42.44 0
21/08/2024 $41.76 $42.55 $42.25 $42.44 0
20/08/2024 $41.76 $42.50 $42.16 $42.25 0
19/08/2024 $41.76 $42.17 $41.75 $42.15 0
16/08/2024 $41.76 $41.76 $41.75 $41.75 310
15/08/2024 $39.78 $41.73 $41.00 $41.72 0
14/08/2024 $39.78 $41.09 $40.76 $41.08 0
13/08/2024 $39.78 $41.06 $40.03 $40.76 0
12/08/2024 $39.78 $40.47 $40.10 $40.25 0
09/08/2024 $39.78 $40.32 $39.94 $40.16 0
08/08/2024 $39.78 $40.03 $38.88 $39.99 0
07/08/2024 $39.78 $40.12 $39.78 $40.03 3,868
06/08/2024 $39.10 $39.45 $39.10 $39.43 3,463
05/08/2024 $41.56 $40.13 $38.11 $39.28 0
02/08/2024 $41.56 $41.17 $39.66 $39.98 0
01/08/2024 $41.56 $42.26 $41.17 $41.17 0
31/07/2024 $41.56 $41.71 $41.56 $41.69 440
30/07/2024 $41.27 $41.88 $40.73 $41.11 0
29/07/2024 $41.27 $41.27 $41.10 $41.13 2,700
26/07/2024 $40.81 $41.65 $40.90 $41.03 0
25/07/2024 $40.81 $41.03 $40.81 $41.03 2,700
24/07/2024 $42.04 $42.22 $41.22 $41.25 0
23/07/2024 $42.04 $42.04 $41.73 $42.00 0
22/07/2024 $42.04 $41.92 $41.51 $41.73 0
19/07/2024 $42.04 $41.86 $41.40 $41.51 0
18/07/2024 $42.04 $42.04 $41.86 $41.86 235
17/07/2024 $42.25 $42.30 $42.15 $42.18 2,330
16/07/2024 $42.25 $42.94 $41.83 $42.52 0
15/07/2024 $42.25 $42.61 $42.37 $42.54 0
12/07/2024 $42.25 $42.48 $42.25 $42.45 1,550
11/07/2024 $42.15 $42.15 $42.08 $42.08 310
10/07/2024 $41.93 $41.97 $41.89 $41.94 1,860
09/07/2024 $41.60 $41.91 $41.60 $41.74 0
08/07/2024 $41.60 $41.93 $41.60 $41.78 0
05/07/2024 $41.60 $41.62 $41.55 $41.60 2,700
04/07/2024 $41.51 $41.54 $41.51 $41.53 270
03/07/2024 $40.83 $41.94 $40.67 $41.42 0
02/07/2024 $40.83 $41.02 $40.83 $41.02 310
01/07/2024 $40.89 $40.89 $40.89 $40.88 310
28/06/2024 $41.21 $41.25 $41.10 $41.10 2,170
27/06/2024 $40.73 $41.50 $40.37 $40.97 0
26/06/2024 $40.73 $41.20 $40.74 $40.89 0
25/06/2024 $40.73 $41.10 $40.80 $40.96 0
24/06/2024 $40.73 $41.17 $40.84 $41.10 0
21/06/2024 $40.73 $40.88 $40.73 $40.83 1,860
20/06/2024 $41.05 $41.79 $41.02 $41.10 0
19/06/2024 $41.05 $41.58 $40.92 $41.06 0
18/06/2024 $41.05 $41.05 $40.95 $40.95 310
17/06/2024 $40.26 $40.80 $40.43 $40.72 0
14/06/2024 $40.26 $41.08 $40.37 $40.60 0
13/06/2024 $40.26 $41.07 $40.62 $40.69 0
12/06/2024 $40.26 $41.11 $40.07 $41.05 0
11/06/2024 $40.26 $40.62 $40.17 $40.34 0
10/06/2024 $40.26 $40.81 $39.98 $40.44 0
07/06/2024 $40.26 $40.93 $39.82 $40.52 0
06/06/2024 $40.26 $41.28 $39.86 $40.63 0
05/06/2024 $40.26 $40.45 $40.02 $40.41 0
04/06/2024 $40.26 $40.18 $39.85 $40.02 0
03/06/2024 $40.26 $40.32 $39.65 $40.08 0
31/05/2024 $40.26 $40.06 $39.52 $39.65 0
30/05/2024 $40.26 $39.95 $39.62 $39.83 0
29/05/2024 $40.26 $40.26 $39.77 $39.86 0
28/05/2024 $40.26 $40.26 $40.26 $40.26 134
27/05/2024 $40.11 $40.26 $40.11 $40.26 620
24/05/2024 $40.11 $40.26 $40.11 $40.26 620
23/05/2024 $40.32 $40.66 $40.14 $40.31 0
22/05/2024 $40.32 $40.35 $40.32 $40.35 310
21/05/2024 $40.32 $40.60 $40.21 $40.42 0
20/05/2024 $40.32 $40.62 $40.35 $40.60 0
17/05/2024 $40.32 $40.44 $40.22 $40.35 0
16/05/2024 $40.32 $40.46 $40.32 $40.44 7,432
15/05/2024 $40.18 $40.26 $40.18 $40.26 3,500
14/05/2024 $39.56 $39.91 $39.47 $39.90 0
13/05/2024 $39.56 $39.93 $39.73 $39.79 0
10/05/2024 $39.56 $39.94 $39.63 $39.74 0

Market data

Select a section