Market data

Select a section

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

(XCUU)
Sector: n/a
3,854.25p
48.00p 1.26
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,802.50p 3,867.50p 3,806.25p 3,854.25p 0
16/01/2025 3,802.50p 3,806.25p 3,802.50p 3,784.00p 129
15/01/2025 3,722.00p 3,790.75p 3,722.50p 3,784.00p 0
14/01/2025 3,722.00p 3,813.50p 3,715.50p 3,735.75p 0
13/01/2025 3,722.00p 3,737.50p 3,707.00p 3,720.50p 0
10/01/2025 3,722.00p 3,796.75p 3,710.75p 3,727.50p 0
09/01/2025 3,722.00p 3,773.00p 3,736.75p 3,754.75p 0
08/01/2025 3,722.00p 3,754.00p 3,712.25p 3,736.75p 0
07/01/2025 3,722.00p 3,758.00p 3,710.00p 3,727.25p 0
06/01/2025 3,722.00p 3,764.00p 3,727.00p 3,758.00p 0
03/01/2025 3,722.00p 3,727.00p 3,722.00p 3,727.00p 842
02/01/2025 3,698.50p 3,746.00p 3,687.75p 3,728.00p 0
01/01/2025 3,698.50p 3,701.25p 3,668.00p 3,698.75p 0
31/12/2024 3,698.50p 3,701.25p 3,668.00p 3,698.75p 0
30/12/2024 3,698.50p 3,710.00p 3,655.75p 3,686.75p 0
27/12/2024 3,698.50p 3,765.00p 3,699.25p 3,707.50p 0
26/12/2024 3,698.50p 3,733.25p 3,706.50p 3,725.75p 0
25/12/2024 3,698.50p 3,733.25p 3,706.50p 3,725.75p 0
24/12/2024 3,698.50p 3,733.25p 3,706.50p 3,725.75p 0
23/12/2024 3,698.50p 3,706.50p 3,698.50p 3,702.25p 310
20/12/2024 3,631.00p 3,702.25p 3,631.00p 3,702.25p 310
19/12/2024 3,724.50p 3,739.25p 3,638.75p 3,683.25p 0
18/12/2024 3,724.50p 3,745.75p 3,720.00p 3,739.25p 0
17/12/2024 3,724.50p 3,753.25p 3,719.75p 3,732.00p 0
16/12/2024 3,724.50p 3,763.25p 3,741.25p 3,753.25p 0
13/12/2024 3,724.50p 3,769.75p 3,747.50p 3,752.00p 0
12/12/2024 3,724.50p 3,756.50p 3,725.25p 3,750.75p 0
11/12/2024 3,724.50p 3,737.50p 3,724.50p 3,737.50p 1,000
10/12/2024 3,709.50p 3,731.00p 3,709.75p 3,719.25p 0
09/12/2024 3,709.50p 3,743.75p 3,706.00p 3,716.25p 0
06/12/2024 3,709.50p 3,764.75p 3,666.50p 3,742.75p 0
05/12/2024 3,709.50p 3,749.75p 3,728.75p 3,738.50p 0
04/12/2024 3,709.50p 3,756.75p 3,690.50p 3,742.25p 0
03/12/2024 3,709.50p 3,741.00p 3,719.00p 3,734.25p 0
02/12/2024 3,709.50p 3,747.50p 3,696.75p 3,738.25p 0
29/11/2024 3,709.50p 3,715.50p 3,709.50p 3,715.50p 400
28/11/2024 3,655.00p 3,716.00p 3,698.00p 3,712.50p 0
27/11/2024 3,655.00p 3,740.25p 3,696.50p 3,698.00p 0
26/11/2024 3,655.00p 3,742.25p 3,715.00p 3,740.00p 0
25/11/2024 3,655.00p 3,740.50p 3,717.50p 3,731.75p 0
22/11/2024 3,655.00p 3,767.50p 3,680.50p 3,680.50p 0
21/11/2024 3,655.00p 3,680.50p 3,655.00p 3,680.50p 1,000
20/11/2024 3,630.00p 3,654.75p 3,614.75p 3,625.25p 0
19/11/2024 3,630.00p 3,637.00p 3,597.25p 3,631.00p 0
18/11/2024 3,630.00p 3,639.00p 3,617.00p 3,637.00p 0
15/11/2024 3,630.00p 3,630.00p 3,628.50p 3,668.00p 2,152
14/11/2024 3,643.00p 3,703.00p 3,660.75p 3,668.00p 0
13/11/2024 3,643.00p 3,679.50p 3,650.25p 3,677.75p 0
12/11/2024 3,643.00p 3,674.50p 3,651.00p 3,651.00p 0
11/11/2024 3,643.00p 3,651.00p 3,643.00p 3,651.00p 1,000
08/11/2024 3,579.00p 3,625.00p 3,584.00p 3,625.00p 0
07/11/2024 3,579.00p 3,584.00p 3,579.00p 3,584.00p 310
06/11/2024 3,508.50p 3,600.50p 3,452.75p 3,574.50p 0
05/11/2024 3,508.50p 3,457.50p 3,420.50p 3,452.75p 0
04/11/2024 3,508.50p 3,460.75p 3,433.00p 3,460.75p 0
01/11/2024 3,508.50p 3,471.25p 3,427.00p 3,471.25p 0
31/10/2024 3,508.50p 3,501.00p 3,450.00p 3,471.25p 0
30/10/2024 3,508.50p 3,513.25p 3,489.50p 3,501.00p 0
29/10/2024 3,508.50p 3,503.25p 3,480.00p 3,495.75p 0
28/10/2024 3,508.50p 3,497.25p 3,481.00p 3,497.25p 7
25/10/2024 3,508.50p 3,511.50p 3,486.75p 3,502.75p 0
24/10/2024 3,508.50p 3,503.25p 3,475.50p 3,493.00p 0
23/10/2024 3,508.50p 3,514.00p 3,490.50p 3,493.00p 0
22/10/2024 3,508.50p 3,506.75p 3,483.50p 3,499.00p 0
21/10/2024 3,508.50p 3,507.75p 3,487.00p 3,492.25p 0
18/10/2024 3,508.50p 3,537.00p 3,448.50p 3,506.00p 0
17/10/2024 3,508.50p 3,508.50p 3,506.00p 3,506.00p 310
16/10/2024 3,455.75p 3,493.75p 3,468.75p 3,487.75p 0
15/10/2024 3,455.75p 3,501.50p 3,469.50p 3,476.75p 0
14/10/2024 3,455.75p 3,492.75p 3,455.75p 3,487.75p 0
11/10/2024 3,351.00p 3,459.50p 3,429.75p 3,455.75p 0
10/10/2024 3,351.00p 3,451.25p 3,425.50p 3,445.00p 0
09/10/2024 3,351.00p 3,435.25p 3,405.00p 3,430.50p 0
08/10/2024 3,351.00p 3,435.00p 3,348.75p 3,402.25p 0
07/10/2024 3,351.00p 3,411.00p 3,387.00p 3,402.25p 0
04/10/2024 3,351.00p 3,436.75p 3,337.00p 3,387.00p 0
03/10/2024 3,351.00p 3,396.75p 3,348.25p 3,374.25p 0
02/10/2024 3,351.00p 3,350.75p 3,318.50p 3,348.25p 0
01/10/2024 3,351.00p 3,365.50p 3,322.75p 3,338.50p 0
30/09/2024 3,351.00p 3,343.50p 3,313.75p 3,331.50p 0
27/09/2024 3,351.00p 3,350.50p 3,328.00p 3,343.50p 0
26/09/2024 3,351.00p 3,372.00p 3,325.50p 3,328.00p 0
25/09/2024 3,351.00p 3,342.00p 3,319.25p 3,342.00p 0
24/09/2024 3,351.00p 3,345.00p 3,313.00p 3,328.50p 0
23/09/2024 3,351.00p 3,353.25p 3,323.50p 3,335.00p 0
20/09/2024 3,351.00p 3,356.50p 3,329.75p 3,334.00p 0
19/09/2024 3,351.00p 3,356.50p 3,351.00p 3,356.50p 1,000
18/09/2024 3,330.00p 3,349.75p 3,306.75p 3,320.50p 0
17/09/2024 3,330.00p 3,352.50p 3,317.00p 3,349.75p 0
16/09/2024 3,330.00p 3,336.25p 3,305.50p 3,317.00p 0
13/09/2024 3,330.00p 3,336.25p 3,330.00p 3,313.00p 1,000
12/09/2024 3,259.00p 3,363.50p 3,249.75p 3,313.00p 0
11/09/2024 3,259.00p 3,299.50p 3,218.00p 3,249.75p 0
10/09/2024 3,259.00p 3,278.00p 3,237.25p 3,269.25p 0
09/09/2024 3,259.00p 3,253.50p 3,207.50p 3,244.50p 0
06/09/2024 3,259.00p 3,284.50p 3,183.25p 3,207.50p 0
05/09/2024 3,259.00p 3,259.00p 3,244.75p 3,244.75p 310
04/09/2024 3,270.00p 3,270.00p 3,269.50p 3,269.50p 7
03/09/2024 3,313.50p 3,313.50p 3,308.25p 3,339.50p 1,000
02/09/2024 3,340.00p 3,342.75p 3,314.50p 3,314.50p 0
30/08/2024 3,340.00p 3,333.25p 3,305.75p 3,314.50p 0
29/08/2024 3,340.00p 3,333.50p 3,283.00p 3,326.00p 0
28/08/2024 3,340.00p 3,320.50p 3,288.50p 3,293.50p 0
27/08/2024 3,340.00p 3,313.50p 3,283.75p 3,300.75p 0
26/08/2024 3,340.00p 3,340.00p 3,328.50p 3,328.50p 302
23/08/2024 3,340.00p 3,340.00p 3,328.50p 3,328.50p 302
22/08/2024 3,340.00p 3,340.00p 3,328.50p 3,328.50p 302
21/08/2024 3,335.50p 3,339.75p 3,335.50p 3,339.75p 310
20/08/2024 3,342.00p 3,368.00p 3,341.50p 3,344.50p 0
19/08/2024 3,342.00p 3,344.50p 3,333.50p 3,344.50p 1,000
16/08/2024 3,335.00p 3,341.75p 3,335.00p 3,341.75p 145
15/08/2024 3,266.00p 3,347.00p 3,296.00p 3,342.25p 0
14/08/2024 3,266.00p 3,342.75p 3,249.75p 3,296.25p 0
13/08/2024 3,266.00p 3,275.25p 3,262.00p 3,275.25p 930
12/08/2024 3,241.50p 3,260.00p 3,241.50p 3,248.25p 620
09/08/2024 3,208.00p 3,258.25p 3,231.75p 3,242.50p 0
08/08/2024 3,208.00p 3,248.75p 3,168.50p 3,236.50p 0
07/08/2024 3,208.00p 3,259.50p 3,208.00p 3,246.25p 0
06/08/2024 3,250.00p 3,250.00p 3,147.00p 3,208.00p 0
05/08/2024 3,250.00p 3,224.25p 3,098.50p 3,174.00p 0
02/08/2024 3,250.00p 3,250.00p 3,224.25p 3,224.25p 1,000
01/08/2024 3,365.50p 3,365.50p 3,334.25p 3,334.25p 3,000
31/07/2024 3,353.00p 3,347.75p 3,297.25p 3,346.00p 0
30/07/2024 3,353.00p 3,372.25p 3,278.50p 3,297.25p 0
29/07/2024 3,353.00p 3,329.25p 3,295.25p 3,302.50p 0
26/07/2024 3,353.00p 3,304.50p 3,275.00p 3,288.50p 0
25/07/2024 3,353.00p 3,295.50p 3,255.50p 3,288.50p 0
24/07/2024 3,353.00p 3,364.50p 3,265.25p 3,288.75p 0
23/07/2024 3,353.00p 3,364.50p 3,351.50p 3,364.50p 1,596
22/07/2024 3,384.50p 3,350.00p 3,315.00p 3,333.75p 0
19/07/2024 3,384.50p 3,345.25p 3,316.00p 3,319.00p 0
18/07/2024 3,384.50p 3,367.50p 3,328.25p 3,332.75p 0

Market data

Select a section