Market data

Select a section

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

(XCTW)
Sector: n/a
3,543.50p
6.50p 0.18
Last updated: 11:03:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,482.00p 3,554.00p 3,481.00p 3,500.25p 0
21/11/2024 3,482.00p 3,501.50p 3,454.75p 3,500.25p 0
20/11/2024 3,482.00p 3,481.25p 3,443.00p 3,454.75p 0
19/11/2024 3,482.00p 3,494.75p 3,404.25p 3,460.25p 0
18/11/2024 3,482.00p 3,470.25p 3,451.00p 3,467.75p 0
15/11/2024 3,482.00p 3,487.75p 3,450.25p 3,487.75p 0
14/11/2024 3,482.00p 3,541.00p 3,484.75p 3,487.75p 0
13/11/2024 3,482.00p 3,486.50p 3,480.50p 3,486.50p 2,700
12/11/2024 3,480.50p 3,481.00p 3,480.50p 3,481.00p 2,008
11/11/2024 3,469.00p 3,472.75p 3,469.00p 3,472.75p 2,700
08/11/2024 3,439.00p 3,445.75p 3,439.00p 3,445.75p 2,700
07/11/2024 3,332.00p 3,435.75p 3,406.50p 3,423.50p 0
06/11/2024 3,332.00p 3,467.25p 3,329.00p 3,412.00p 0
05/11/2024 3,332.00p 3,331.00p 3,304.75p 3,329.00p 0
04/11/2024 3,332.00p 3,334.25p 3,313.00p 3,325.00p 0
01/11/2024 3,332.00p 3,332.25p 3,330.00p 3,332.25p 678
31/10/2024 3,349.50p 3,359.25p 3,320.00p 3,334.75p 0
30/10/2024 3,349.50p 3,370.75p 3,349.75p 3,359.25p 0
29/10/2024 3,349.50p 3,383.75p 3,348.00p 3,358.00p 0
28/10/2024 3,349.50p 3,376.25p 3,355.75p 3,365.75p 0
25/10/2024 3,349.50p 3,374.75p 3,351.25p 3,364.00p 0
24/10/2024 3,349.50p 3,353.25p 3,349.50p 3,357.50p 716
23/10/2024 3,349.50p 3,376.75p 3,353.50p 3,357.50p 0
22/10/2024 3,349.50p 3,376.75p 3,356.25p 3,366.25p 0
21/10/2024 3,349.50p 3,388.00p 3,358.25p 3,367.25p 0
18/10/2024 3,349.50p 3,382.50p 3,329.25p 3,378.75p 0
17/10/2024 3,349.50p 3,440.00p 3,340.25p 3,382.50p 0
16/10/2024 3,349.50p 3,405.25p 3,331.50p 3,367.00p 0
15/10/2024 3,349.50p 3,387.00p 3,347.00p 3,356.00p 0
14/10/2024 3,349.50p 3,378.75p 3,349.50p 3,372.25p 0
11/10/2024 3,335.00p 3,349.50p 3,335.00p 3,349.50p 313
10/10/2024 3,239.50p 3,341.25p 3,318.25p 3,335.25p 0
09/10/2024 3,239.50p 3,333.00p 3,305.00p 3,326.00p 0
08/10/2024 3,239.50p 3,337.50p 3,253.50p 3,306.50p 0
07/10/2024 3,239.50p 3,317.25p 3,294.25p 3,310.75p 0
04/10/2024 3,239.50p 3,321.75p 3,278.25p 3,294.25p 0
03/10/2024 3,239.50p 3,302.75p 3,262.75p 3,284.75p 0
02/10/2024 3,239.50p 3,290.00p 3,237.50p 3,262.75p 0
01/10/2024 3,239.50p 3,311.50p 3,242.50p 3,256.00p 0
30/09/2024 3,239.50p 3,266.25p 3,241.25p 3,248.25p 0
27/09/2024 3,239.50p 3,308.25p 3,227.25p 3,266.25p 0
26/09/2024 3,239.50p 3,319.25p 3,236.25p 3,253.00p 0
25/09/2024 3,239.50p 3,255.00p 3,234.25p 3,250.75p 0
24/09/2024 3,239.50p 3,244.00p 3,235.00p 3,242.50p 1,263
23/09/2024 3,243.00p 3,287.00p 3,209.00p 3,245.00p 0
20/09/2024 3,243.00p 3,243.25p 3,243.00p 3,243.25p 2,387
19/09/2024 3,225.00p 3,301.00p 3,233.75p 3,269.25p 0
18/09/2024 3,225.00p 3,261.25p 3,223.75p 3,233.75p 0
17/09/2024 3,225.00p 3,270.50p 3,233.00p 3,261.25p 0
16/09/2024 3,225.00p 3,250.50p 3,225.00p 3,233.00p 0
13/09/2024 3,225.00p 3,286.50p 3,205.75p 3,228.50p 0
12/09/2024 3,225.00p 3,228.50p 3,225.00p 3,228.50p 241
11/09/2024 3,172.00p 3,225.50p 3,145.25p 3,176.00p 0
10/09/2024 3,172.00p 3,199.00p 3,159.50p 3,187.75p 0
09/09/2024 3,172.00p 3,178.50p 3,168.50p 3,175.25p 4,714
06/09/2024 3,195.50p 3,214.25p 3,119.00p 3,137.75p 0
05/09/2024 3,195.50p 3,228.25p 3,164.75p 3,176.50p 0
04/09/2024 3,195.50p 3,196.00p 3,195.50p 3,196.00p 234
03/09/2024 3,233.50p 3,280.00p 3,197.25p 3,232.50p 0
02/09/2024 3,233.50p 3,266.50p 3,241.00p 3,241.00p 0
30/08/2024 3,233.50p 3,262.50p 3,231.75p 3,241.00p 0
29/08/2024 3,233.50p 3,248.50p 3,233.50p 3,248.50p 257
28/08/2024 3,245.00p 3,243.75p 3,211.25p 3,220.50p 0
27/08/2024 3,245.00p 3,239.50p 3,212.25p 3,226.50p 0
26/08/2024 3,245.00p 3,287.75p 3,211.00p 3,242.00p 0
23/08/2024 3,245.00p 3,287.75p 3,211.00p 3,242.00p 0
22/08/2024 3,245.00p 3,287.75p 3,211.00p 3,242.00p 0
21/08/2024 3,245.00p 3,247.00p 3,245.00p 3,247.00p 3,500
20/08/2024 3,254.00p 3,254.00p 3,245.50p 3,245.50p 626
19/08/2024 3,241.00p 3,245.25p 3,241.00p 3,245.25p 2,317
16/08/2024 3,241.00p 3,241.00p 3,236.25p 3,236.25p 176
15/08/2024 3,139.00p 3,284.25p 3,199.50p 3,242.50p 0
14/08/2024 3,139.00p 3,239.75p 3,176.50p 3,199.50p 0
13/08/2024 3,139.00p 3,210.00p 3,126.75p 3,176.50p 0
12/08/2024 3,139.00p 3,169.25p 3,141.00p 3,148.75p 0
09/08/2024 3,139.00p 3,145.75p 3,139.00p 3,145.75p 939
08/08/2024 3,133.50p 3,146.75p 3,063.00p 3,141.50p 0
07/08/2024 3,133.50p 3,146.75p 3,133.50p 3,146.75p 346
06/08/2024 3,027.00p 3,130.75p 3,027.00p 3,105.00p 0
05/08/2024 3,027.00p 3,076.25p 3,020.50p 3,076.25p 467
02/08/2024 3,283.50p 3,226.00p 3,102.75p 3,123.75p 0
01/08/2024 3,283.50p 3,283.50p 3,223.50p 3,226.00p 2,761
31/07/2024 3,193.50p 3,251.00p 3,204.50p 3,249.00p 0
30/07/2024 3,193.50p 3,262.50p 3,163.25p 3,204.50p 0
29/07/2024 3,193.50p 3,228.50p 3,196.00p 3,202.50p 0
26/07/2024 3,193.50p 3,203.50p 3,192.00p 3,187.75p 2,700
25/07/2024 3,245.00p 3,194.75p 3,156.25p 3,187.75p 0
24/07/2024 3,245.00p 3,267.00p 3,149.75p 3,192.00p 0
23/07/2024 3,245.00p 3,251.50p 3,241.50p 3,251.50p 2,379
22/07/2024 3,241.00p 3,241.00p 3,227.50p 3,232.75p 2,700
19/07/2024 3,231.50p 3,235.50p 3,205.50p 3,214.75p 0
18/07/2024 3,231.50p 3,288.25p 3,202.50p 3,229.50p 0
17/07/2024 3,231.50p 3,282.00p 3,233.25p 3,246.00p 0
16/07/2024 3,231.50p 3,312.00p 3,259.25p 3,282.00p 0
15/07/2024 3,231.50p 3,280.50p 3,259.75p 3,276.25p 0
12/07/2024 3,231.50p 3,271.50p 3,257.24p 3,271.50p 122
11/07/2024 3,231.50p 3,315.25p 3,223.50p 3,259.25p 0
10/07/2024 3,231.50p 3,279.50p 3,259.75p 3,267.50p 0
09/07/2024 3,231.50p 3,270.75p 3,252.75p 3,262.50p 0
08/07/2024 3,231.50p 3,265.00p 3,244.00p 3,255.00p 0
05/07/2024 3,231.50p 3,294.50p 3,199.00p 3,249.00p 0
04/07/2024 3,231.50p 3,266.50p 3,244.00p 3,254.75p 0
03/07/2024 3,231.50p 3,288.75p 3,189.00p 3,244.00p 0
02/07/2024 3,231.50p 3,235.00p 3,231.50p 3,235.00p 313
01/07/2024 3,228.00p 3,234.50p 3,228.00p 3,234.50p 313
28/06/2024 3,172.00p 3,269.00p 3,208.25p 3,256.00p 0
27/06/2024 3,172.00p 3,283.25p 3,198.75p 3,240.00p 0
26/06/2024 3,172.00p 3,252.00p 3,224.00p 3,240.50p 0
25/06/2024 3,172.00p 3,237.75p 3,216.25p 3,229.75p 0
24/06/2024 3,172.00p 3,242.50p 3,223.00p 3,237.75p 0
21/06/2024 3,172.00p 3,273.50p 3,182.75p 3,236.00p 0
20/06/2024 3,172.00p 3,295.25p 3,206.00p 3,243.25p 0
19/06/2024 3,172.00p 3,266.25p 3,201.25p 3,225.75p 0
18/06/2024 3,172.00p 3,281.50p 3,190.00p 3,208.00p 0
17/06/2024 3,172.00p 3,246.25p 3,164.75p 3,208.00p 0
14/06/2024 3,172.00p 3,243.50p 3,160.25p 3,200.50p 0
13/06/2024 3,172.00p 3,242.50p 3,152.00p 3,189.75p 0
12/06/2024 3,172.00p 3,201.00p 3,122.00p 3,200.50p 0
11/06/2024 3,172.00p 3,193.75p 3,157.50p 3,169.75p 0
10/06/2024 3,172.00p 3,177.75p 3,172.00p 3,177.75p 313
07/06/2024 3,179.00p 3,211.50p 3,116.50p 3,185.00p 0
06/06/2024 3,179.00p 3,179.00p 3,174.50p 3,174.50p 313
05/06/2024 3,164.50p 3,167.25p 3,128.00p 3,165.50p 0
04/06/2024 3,164.50p 3,146.00p 3,119.75p 3,134.25p 0
03/06/2024 3,164.50p 3,164.50p 3,134.25p 3,134.25p 5
31/05/2024 3,152.00p 3,142.00p 3,105.50p 3,115.50p 0
30/05/2024 3,152.00p 3,139.00p 3,120.00p 3,125.25p 0
29/05/2024 3,152.00p 3,150.50p 3,124.75p 3,136.50p 0
28/05/2024 3,152.00p 3,170.00p 3,137.25p 3,150.50p 0
27/05/2024 3,152.00p 3,159.50p 3,152.00p 3,159.50p 313

Market data

Select a section