Market data

Select a section

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

(XCTU)
Sector: n/a
$44.55
$0.39 0.88
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $43.82 $44.55 $43.60 $44.35 0
14/11/2024 $43.82 $44.50 $44.26 $44.35 0
13/11/2024 $43.82 $44.46 $44.11 $44.40 0
12/11/2024 $43.82 $44.70 $44.27 $44.40 0
11/11/2024 $43.82 $44.86 $44.53 $44.69 0
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

Market data

Select a section