Market data

Select a section

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

(XCUD)
Sector: n/a
$46.87
$0.33 0.70
Last updated: 11:15:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $46.52 $46.55 $46.52 $46.39 2,000
21/11/2024 $46.07 $46.39 $46.06 $46.39 1,600
20/11/2024 $45.92 $45.92 $45.82 $45.82 1,000
19/11/2024 $45.67 $46.02 $45.67 $46.02 7,124
18/11/2024 $46.64 $46.03 $45.66 $45.99 0
15/11/2024 $46.64 $46.61 $45.77 $46.61 0
14/11/2024 $46.64 $46.84 $46.51 $46.61 0
13/11/2024 $46.64 $46.78 $46.64 $46.78 1,000
12/11/2024 $46.85 $46.85 $46.80 $46.82 1,000
11/11/2024 $46.69 $47.07 $46.82 $46.97 0
08/11/2024 $46.69 $46.82 $46.69 $46.82 1,000
07/11/2024 $44.77 $46.63 $45.87 $46.53 0
06/11/2024 $44.77 $46.27 $45.80 $46.06 0
05/11/2024 $44.77 $44.97 $44.54 $44.92 0
04/11/2024 $44.77 $44.80 $44.52 $44.67 0
01/11/2024 $44.77 $44.80 $44.77 $44.80 1,000
31/10/2024 $45.36 $45.53 $44.55 $44.66 0
30/10/2024 $45.36 $45.61 $45.27 $45.53 0
29/10/2024 $45.36 $45.46 $45.36 $45.46 1,000
28/10/2024 $45.16 $45.53 $45.28 $45.42 0
25/10/2024 $45.16 $45.62 $45.20 $45.46 0
24/10/2024 $45.16 $45.16 $45.15 $45.22 380
23/10/2024 $45.33 $45.57 $45.18 $45.22 0
22/10/2024 $45.33 $45.42 $45.33 $45.42 1,000
21/10/2024 $45.21 $45.71 $45.30 $45.36 0
18/10/2024 $45.21 $46.21 $45.45 $45.63 0
17/10/2024 $45.21 $45.80 $45.35 $45.60 0
16/10/2024 $45.21 $45.52 $45.18 $45.35 0
15/10/2024 $45.21 $45.79 $45.40 $45.52 0
14/10/2024 $45.21 $45.56 $45.16 $45.50 0
11/10/2024 $43.80 $45.25 $44.83 $45.21 0
10/10/2024 $43.80 $45.13 $44.78 $44.94 0
09/10/2024 $43.80 $44.93 $44.53 $44.88 0
08/10/2024 $43.80 $44.64 $44.15 $44.59 0
07/10/2024 $43.80 $44.68 $44.34 $44.52 0
04/10/2024 $43.80 $44.70 $44.22 $44.34 0
03/10/2024 $43.80 $44.51 $44.11 $44.24 0
02/10/2024 $43.80 $44.44 $44.07 $44.41 0
01/10/2024 $43.80 $44.86 $44.13 $44.30 0
30/09/2024 $43.80 $44.81 $44.44 $44.66 0
27/09/2024 $43.80 $44.86 $44.58 $44.81 0
26/09/2024 $43.80 $45.03 $44.61 $44.65 0
25/09/2024 $43.80 $44.69 $44.48 $44.62 0
24/09/2024 $43.80 $44.70 $44.35 $44.54 0
23/09/2024 $43.80 $44.56 $44.23 $44.51 0
20/09/2024 $43.80 $44.55 $44.19 $44.26 0
19/09/2024 $43.80 $44.66 $43.85 $44.54 0
18/09/2024 $43.80 $43.85 $43.80 $44.10 1,000
17/09/2024 $43.16 $44.20 $43.78 $44.10 0
16/09/2024 $43.16 $43.90 $43.66 $43.78 0
13/09/2024 $43.16 $44.34 $43.23 $43.33 0
12/09/2024 $43.16 $43.33 $43.16 $42.31 1,000
11/09/2024 $42.89 $43.11 $42.08 $42.31 0
10/09/2024 $42.89 $42.84 $42.37 $42.70 0
09/09/2024 $42.89 $42.58 $42.19 $42.42 0
06/09/2024 $42.89 $43.32 $42.08 $42.19 0
05/09/2024 $42.89 $42.89 $42.67 $42.67 148
04/09/2024 $43.59 $43.36 $42.72 $42.99 0
03/09/2024 $43.59 $44.08 $42.96 $43.35 0
02/09/2024 $43.59 $43.94 $43.55 $43.55 0
30/08/2024 $43.59 $43.80 $43.47 $43.55 0
29/08/2024 $43.59 $43.86 $43.41 $43.76 0
28/08/2024 $43.59 $43.82 $43.43 $43.47 0
27/08/2024 $43.59 $43.78 $43.40 $43.67 0
26/08/2024 $43.59 $43.96 $43.48 $43.57 0
23/08/2024 $43.59 $43.96 $43.48 $43.57 0
22/08/2024 $43.59 $43.96 $43.48 $43.57 0
21/08/2024 $43.59 $43.76 $43.53 $43.64 1,620
20/08/2024 $43.54 $43.57 $43.54 $43.57 379
19/08/2024 $43.04 $43.45 $43.11 $43.42 0
16/08/2024 $43.04 $43.11 $43.03 $43.11 1,620
15/08/2024 $41.91 $43.03 $42.33 $42.99 0
14/08/2024 $41.91 $42.91 $42.00 $42.33 0
13/08/2024 $41.91 $42.00 $41.83 $42.00 930
12/08/2024 $41.47 $41.62 $41.41 $41.52 2,170
09/08/2024 $41.34 $41.59 $41.17 $41.40 0
08/08/2024 $41.34 $41.30 $39.97 $41.17 0
07/08/2024 $41.34 $41.34 $41.30 $41.29 1,000
06/08/2024 $42.28 $42.28 $39.93 $40.73 0
05/08/2024 $42.28 $41.28 $39.51 $40.52 0
02/08/2024 $42.28 $42.58 $41.10 $41.28 0
01/08/2024 $42.28 $43.73 $42.55 $42.58 0
31/07/2024 $42.28 $43.00 $42.30 $42.98 0
30/07/2024 $42.28 $43.16 $42.23 $42.29 0
29/07/2024 $42.28 $42.74 $42.34 $42.46 0
26/07/2024 $42.28 $42.43 $42.24 $42.35 3,000
25/07/2024 $42.08 $42.35 $42.08 $42.35 3,011
24/07/2024 $43.15 $43.44 $42.47 $42.50 0
23/07/2024 $43.15 $43.46 $43.06 $43.44 0
22/07/2024 $43.15 $43.15 $43.06 $43.06 2,000
19/07/2024 $43.59 $43.24 $42.83 $42.86 0
18/07/2024 $43.59 $43.74 $43.18 $43.24 0
17/07/2024 $43.59 $44.02 $43.50 $43.60 0
16/07/2024 $43.59 $44.07 $43.74 $44.02 0
15/07/2024 $43.59 $44.07 $43.74 $44.01 0
12/07/2024 $43.59 $43.81 $43.59 $43.81 930
11/07/2024 $43.78 $43.78 $43.46 $43.46 1,550
10/07/2024 $43.38 $43.42 $43.35 $43.42 2,000
09/07/2024 $43.28 $43.28 $43.27 $43.27 2,000
08/07/2024 $42.88 $43.41 $43.06 $43.25 0
05/07/2024 $42.88 $43.50 $42.31 $43.06 0
04/07/2024 $42.88 $42.92 $42.88 $42.92 230
03/07/2024 $42.74 $42.85 $42.53 $42.84 0
02/07/2024 $42.74 $42.96 $41.83 $42.53 0
01/07/2024 $42.74 $42.65 $42.25 $42.38 0
28/06/2024 $42.74 $42.79 $42.65 $42.65 1,860
27/06/2024 $42.45 $42.46 $42.45 $42.46 310
26/06/2024 $42.43 $42.59 $42.20 $42.34 0
25/06/2024 $42.43 $42.53 $42.20 $42.35 0
24/06/2024 $42.43 $42.59 $42.27 $42.53 0
21/06/2024 $42.43 $42.43 $42.41 $42.41 310
20/06/2024 $42.69 $42.69 $42.64 $42.63 310
19/06/2024 $42.11 $43.11 $42.25 $42.61 0
18/06/2024 $42.11 $42.62 $42.22 $42.49 0
17/06/2024 $42.11 $42.22 $42.11 $42.22 310
14/06/2024 $42.10 $42.10 $41.83 $42.03 930
13/06/2024 $41.69 $42.64 $41.51 $42.01 0
12/06/2024 $41.69 $42.20 $41.69 $42.19 310
11/06/2024 $40.94 $41.60 $41.25 $41.46 0
10/06/2024 $40.94 $41.82 $41.22 $41.42 0
07/06/2024 $40.94 $41.80 $40.84 $41.47 0
06/06/2024 $40.94 $42.10 $40.94 $41.46 0
05/06/2024 $40.94 $41.28 $40.81 $41.26 0
04/06/2024 $40.94 $41.05 $40.63 $40.81 0
03/06/2024 $40.94 $40.94 $40.82 $40.82 310
31/05/2024 $41.22 $40.81 $40.24 $40.37 0
30/05/2024 $41.22 $40.89 $40.53 $40.66 0
29/05/2024 $41.22 $41.12 $40.62 $40.86 0
28/05/2024 $41.22 $41.22 $41.04 $41.12 2,310
27/05/2024 $41.27 $41.23 $40.84 $41.15 0

Market data

Select a section