Market data

Select a section

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

(XCUU)
Sector: n/a
3,127.25p
-25.00p -0.79
Last updated: 16:38:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 3,196.50p 3,196.50p 3,099.25p 3,127.25p 0
10/04/2025 3,196.50p 3,196.50p 3,152.25p 3,152.25p 310
09/04/2025 3,471.00p 3,077.25p 2,953.75p 3,037.75p 0
08/04/2025 3,471.00p 3,207.50p 3,029.75p 3,144.75p 0
07/04/2025 3,471.00p 3,185.41p 3,029.75p 3,029.75p 188
04/04/2025 3,471.00p 3,223.50p 3,084.50p 3,120.50p 0
03/04/2025 3,471.00p 3,390.50p 3,184.75p 3,223.50p 0
02/04/2025 3,471.00p 3,393.50p 3,338.00p 3,390.50p 0
01/04/2025 3,471.00p 3,392.00p 3,337.25p 3,386.25p 0
31/03/2025 3,471.00p 3,356.50p 3,292.50p 3,337.25p 0
28/03/2025 3,471.00p 3,426.75p 3,354.75p 3,356.50p 0
27/03/2025 3,471.00p 3,457.50p 3,409.75p 3,426.75p 0
26/03/2025 3,471.00p 3,471.00p 3,457.50p 3,457.50p 310
25/03/2025 3,465.00p 3,465.50p 3,465.00p 3,465.00p 455
24/03/2025 3,464.50p 3,470.25p 3,463.00p 3,470.25p 1,611
21/03/2025 3,400.50p 3,418.00p 3,329.75p 3,402.50p 0
20/03/2025 3,400.50p 3,429.00p 3,382.25p 3,400.25p 0
19/03/2025 3,400.50p 3,401.00p 3,361.75p 3,394.25p 0
18/03/2025 3,400.50p 3,403.00p 3,352.00p 3,364.25p 0
17/03/2025 3,400.50p 3,400.50p 3,380.25p 3,380.25p 70
14/03/2025 3,498.50p 3,392.25p 3,328.75p 3,377.75p 0
13/03/2025 3,498.50p 3,371.25p 3,325.75p 3,328.75p 0
12/03/2025 3,498.50p 3,400.50p 3,334.00p 3,364.25p 0
11/03/2025 3,498.50p 3,414.50p 3,344.25p 3,350.50p 0
10/03/2025 3,498.50p 3,475.00p 3,404.50p 3,414.50p 0
07/03/2025 3,498.50p 3,507.25p 3,433.25p 3,433.50p 0
06/03/2025 3,498.50p 3,507.25p 3,498.50p 3,507.25p 8
05/03/2025 3,624.50p 3,548.75p 3,489.00p 3,495.50p 0
04/03/2025 3,624.50p 3,644.50p 3,521.75p 3,523.00p 0
03/03/2025 3,624.50p 3,717.50p 3,629.50p 3,644.50p 0
28/02/2025 3,624.50p 3,640.25p 3,624.50p 3,640.25p 279
27/02/2025 3,829.00p 3,829.00p 3,636.50p 3,678.00p 0
26/02/2025 3,829.00p 3,697.25p 3,649.25p 3,686.50p 0
25/02/2025 3,829.00p 3,829.00p 3,641.00p 3,649.25p 0
24/02/2025 3,829.00p 3,753.75p 3,695.50p 3,715.00p 0
21/02/2025 3,829.00p 3,782.00p 3,742.75p 3,753.75p 0
20/02/2025 3,829.00p 3,808.25p 3,756.50p 3,764.50p 0
19/02/2025 3,829.00p 3,802.25p 3,773.75p 3,801.75p 0
18/02/2025 3,829.00p 3,817.25p 3,787.50p 3,795.00p 0
17/02/2025 3,829.00p 3,808.00p 3,794.50p 3,802.25p 0
14/02/2025 3,829.00p 3,816.75p 3,783.75p 3,795.75p 0
13/02/2025 3,829.00p 3,817.50p 3,783.50p 3,799.00p 0
12/02/2025 3,829.00p 3,819.75p 3,780.00p 3,794.00p 0
11/02/2025 3,829.00p 3,837.75p 3,802.75p 3,819.75p 0
10/02/2025 3,829.00p 3,831.25p 3,829.00p 3,831.25p 310
07/02/2025 3,802.50p 3,868.75p 3,759.75p 3,812.00p 0
06/02/2025 3,802.50p 3,873.75p 3,772.00p 3,772.00p 0
05/02/2025 3,802.50p 3,816.75p 3,717.25p 3,772.00p 0
04/02/2025 3,802.50p 3,790.75p 3,727.00p 3,783.50p 0
03/02/2025 3,802.50p 3,852.50p 3,721.25p 3,783.50p 0
31/01/2025 3,802.50p 3,862.25p 3,802.25p 3,852.50p 0
30/01/2025 3,802.50p 3,864.75p 3,758.50p 3,802.25p 0
29/01/2025 3,802.50p 3,829.25p 3,797.75p 3,804.25p 0
28/01/2025 3,802.50p 3,811.50p 3,752.50p 3,797.75p 0
27/01/2025 3,802.50p 3,779.59p 3,752.50p 3,752.50p 66
24/01/2025 3,802.50p 3,861.00p 3,825.00p 3,829.50p 0
23/01/2025 3,802.50p 3,866.50p 3,844.50p 3,861.00p 0
22/01/2025 3,802.50p 3,868.75p 3,827.00p 3,866.50p 0
21/01/2025 3,802.50p 3,849.75p 3,820.50p 3,827.00p 0
20/01/2025 3,802.50p 3,882.50p 3,789.50p 3,827.50p 0
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

Market data

Select a section