Market data

Select a section

Xtrackers (IE) Public Limited Company X Europe Climate Transition Ucits ...

(XECT)
Sector: n/a
3,425.50p
2.25p 0.07
Last updated: 16:35:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 3,201.00p 3,444.75p 3,420.25p 3,425.50p 0
17/07/2025 3,201.00p 3,433.75p 3,402.50p 3,423.25p 0
16/07/2025 3,201.00p 3,422.75p 3,396.75p 3,406.00p 0
15/07/2025 3,201.00p 3,494.25p 3,401.75p 3,417.50p 0
14/07/2025 3,201.00p 3,436.00p 3,405.25p 3,433.25p 0
11/07/2025 3,201.00p 3,449.50p 3,418.50p 3,423.25p 0
10/07/2025 3,201.00p 3,469.50p 3,433.25p 3,449.50p 0
09/07/2025 3,201.00p 3,446.00p 3,410.25p 3,433.25p 0
08/07/2025 3,201.00p 3,414.50p 3,391.75p 3,411.75p 0
07/07/2025 3,201.00p 3,402.00p 3,383.50p 3,391.75p 0
04/07/2025 3,201.00p 3,404.50p 3,370.00p 3,390.25p 0
03/07/2025 3,201.00p 3,442.25p 3,385.75p 3,400.50p 0
02/07/2025 3,201.00p 3,430.50p 3,371.00p 3,398.75p 0
01/07/2025 3,201.00p 3,380.25p 3,351.00p 3,372.00p 0
30/06/2025 3,201.00p 3,389.00p 3,356.25p 3,365.50p 0
27/06/2025 3,201.00p 3,371.00p 3,318.00p 3,368.50p 0
26/06/2025 3,201.00p 3,342.50p 3,309.25p 3,318.00p 0
25/06/2025 3,201.00p 3,359.50p 3,317.25p 3,324.25p 0
24/06/2025 3,201.00p 3,374.00p 3,319.00p 3,350.50p 0
23/06/2025 3,201.00p 3,374.00p 3,273.75p 3,319.00p 0
20/06/2025 3,201.00p 3,367.25p 3,317.25p 3,327.50p 0
19/06/2025 3,201.00p 3,377.75p 3,278.50p 3,317.25p 0
18/06/2025 3,201.00p 3,408.25p 3,299.75p 3,352.75p 0
17/06/2025 3,201.00p 3,382.75p 3,344.50p 3,357.25p 0
16/06/2025 3,201.00p 3,425.25p 3,348.00p 3,382.75p 0
13/06/2025 3,201.00p 3,437.00p 3,331.00p 3,363.50p 0
12/06/2025 3,201.00p 3,413.00p 3,341.75p 3,402.00p 0
11/06/2025 3,201.00p 3,444.00p 3,374.50p 3,403.25p 0
10/06/2025 3,201.00p 3,414.25p 3,386.50p 3,403.50p 0
09/06/2025 3,201.00p 3,424.25p 3,377.00p 3,386.50p 0
06/06/2025 3,201.00p 3,439.25p 3,365.00p 3,387.25p 0
05/06/2025 3,201.00p 3,441.50p 3,326.50p 3,373.25p 0
04/06/2025 3,201.00p 3,430.50p 3,348.25p 3,371.00p 0
03/06/2025 3,201.00p 3,396.75p 3,290.75p 3,348.25p 0
02/06/2025 3,201.00p 3,386.25p 3,327.50p 3,359.25p 0
30/05/2025 3,201.00p 3,408.00p 3,334.00p 3,355.25p 0
29/05/2025 3,201.00p 3,392.50p 3,315.50p 3,351.25p 0
28/05/2025 3,201.00p 3,368.00p 3,334.50p 3,339.75p 0
27/05/2025 3,201.00p 3,402.00p 3,318.25p 3,364.00p 0
26/05/2025 3,201.00p 3,377.00p 3,285.25p 3,318.25p 0
23/05/2025 3,201.00p 3,377.00p 3,285.25p 3,318.25p 0
22/05/2025 3,201.00p 3,393.25p 3,342.50p 3,357.00p 0
21/05/2025 3,201.00p 3,399.00p 3,379.00p 3,393.25p 0
20/05/2025 3,201.00p 3,392.00p 3,360.75p 3,389.00p 0
19/05/2025 3,201.00p 3,386.25p 3,301.50p 3,360.75p 0
16/05/2025 3,201.00p 3,387.75p 3,312.50p 3,346.75p 0
15/05/2025 3,201.00p 3,370.75p 3,262.75p 3,339.50p 0
14/05/2025 3,201.00p 3,358.00p 3,281.75p 3,319.00p 0
13/05/2025 3,201.00p 3,370.00p 3,287.50p 3,322.75p 0
12/05/2025 3,201.00p 3,359.75p 3,284.25p 3,321.50p 0
09/05/2025 3,201.00p 3,310.75p 3,284.25p 3,297.00p 0
08/05/2025 3,201.00p 3,346.50p 3,276.50p 3,285.25p 0
07/05/2025 3,201.00p 3,298.75p 3,272.25p 3,279.50p 0
06/05/2025 3,201.00p 3,322.25p 3,276.50p 3,289.25p 0
05/05/2025 3,201.00p 3,333.00p 3,246.00p 3,305.50p 0
02/05/2025 3,201.00p 3,333.00p 3,246.00p 3,305.50p 0
01/05/2025 3,201.00p 3,279.75p 3,235.75p 3,260.00p 0
30/04/2025 3,201.00p 3,280.50p 3,214.50p 3,235.75p 0
29/04/2025 3,201.00p 3,242.75p 3,156.00p 3,223.75p 0
28/04/2025 3,201.00p 3,230.00p 3,203.50p 3,210.00p 0
25/04/2025 3,201.00p 3,244.50p 3,182.00p 3,209.50p 0
24/04/2025 3,201.00p 3,201.00p 3,199.50p 3,199.50p 120
23/04/2025 3,286.00p 3,246.50p 3,141.00p 3,189.75p 0
22/04/2025 3,286.00p 3,157.25p 3,078.75p 3,141.00p 0
21/04/2025 3,286.00p 3,156.75p 3,075.25p 3,126.00p 0
18/04/2025 3,286.00p 3,156.75p 3,075.25p 3,126.00p 0
17/04/2025 3,286.00p 3,156.75p 3,075.25p 3,126.00p 0
16/04/2025 3,286.00p 3,152.75p 3,058.75p 3,135.25p 0
15/04/2025 3,286.00p 3,153.50p 3,075.00p 3,128.00p 0
14/04/2025 3,286.00p 3,131.50p 3,048.00p 3,101.25p 0
11/04/2025 3,286.00p 3,286.00p 2,992.50p 3,048.00p 0
10/04/2025 3,286.00p 3,286.00p 2,929.25p 3,035.50p 0
09/04/2025 3,286.00p 2,993.75p 2,884.00p 2,929.25p 0
08/04/2025 3,286.00p 3,025.75p 2,926.25p 2,993.75p 0
07/04/2025 3,286.00p 3,044.75p 2,759.75p 2,926.25p 0
04/04/2025 3,286.00p 3,162.25p 3,010.50p 3,044.75p 0
03/04/2025 3,286.00p 3,221.00p 3,132.00p 3,162.25p 0
02/04/2025 3,286.00p 3,234.00p 3,186.00p 3,221.00p 0
01/04/2025 3,286.00p 3,240.75p 3,206.75p 3,234.00p 0
31/03/2025 3,286.00p 3,251.75p 3,190.75p 3,206.75p 0
28/03/2025 3,286.00p 3,259.75p 3,237.00p 3,251.75p 0
27/03/2025 3,286.00p 3,278.50p 3,239.25p 3,254.50p 0
26/03/2025 3,286.00p 3,315.50p 3,277.00p 3,278.50p 0
25/03/2025 3,286.00p 3,316.75p 3,284.50p 3,296.75p 0
24/03/2025 3,286.00p 3,319.00p 3,276.25p 3,284.50p 0
21/03/2025 3,286.00p 3,298.00p 3,286.00p 3,298.00p 2
20/03/2025 3,311.50p 3,334.00p 3,295.50p 3,309.75p 0
19/03/2025 3,311.50p 3,333.75p 3,313.75p 3,330.00p 0
18/03/2025 3,311.50p 3,344.50p 3,310.25p 3,331.00p 0
17/03/2025 3,311.50p 3,311.50p 3,310.25p 3,310.25p 54
14/03/2025 3,091.50p 3,291.75p 3,244.25p 3,288.25p 0
13/03/2025 3,091.50p 3,276.00p 3,241.25p 3,248.25p 0
12/03/2025 3,091.50p 3,290.75p 3,215.00p 3,260.75p 0
11/03/2025 3,091.50p 3,322.00p 3,249.50p 3,250.75p 0
10/03/2025 3,091.50p 3,358.00p 3,290.00p 3,296.50p 0
07/03/2025 3,091.50p 3,375.25p 3,294.00p 3,340.00p 0
06/03/2025 3,091.50p 3,364.75p 3,284.75p 3,349.75p 0
05/03/2025 3,091.50p 3,359.75p 3,277.75p 3,342.25p 0
04/03/2025 3,091.50p 3,342.00p 3,091.50p 3,277.75p 0
03/03/2025 3,091.50p 3,353.25p 3,299.75p 3,342.00p 0
28/02/2025 3,091.50p 3,321.00p 3,284.25p 3,314.75p 0
27/02/2025 3,091.50p 3,344.25p 3,091.50p 3,306.50p 0
26/02/2025 3,091.50p 3,352.75p 3,318.75p 3,344.25p 0
25/02/2025 3,091.50p 3,333.00p 3,091.50p 3,318.75p 0
24/02/2025 3,091.50p 3,333.75p 3,300.25p 3,310.75p 0
21/02/2025 3,091.50p 3,320.75p 3,294.75p 3,311.75p 0
20/02/2025 3,091.50p 3,312.25p 3,288.00p 3,297.00p 0
19/02/2025 3,091.50p 3,333.25p 3,292.25p 3,292.50p 0
18/02/2025 3,091.50p 3,338.50p 3,316.75p 3,333.25p 0
17/02/2025 3,091.50p 3,331.25p 3,311.25p 3,328.50p 0
14/02/2025 3,091.50p 3,344.75p 3,315.75p 3,319.75p 0
13/02/2025 3,091.50p 3,337.75p 3,296.00p 3,326.50p 0
12/02/2025 3,091.50p 3,306.25p 3,264.00p 3,296.00p 0
11/02/2025 3,091.50p 3,296.00p 3,280.25p 3,289.75p 0
10/02/2025 3,091.50p 3,282.25p 3,260.50p 3,280.75p 0
07/02/2025 3,091.50p 3,298.00p 3,219.75p 3,260.75p 0
06/02/2025 3,091.50p 3,290.50p 3,233.00p 3,233.00p 0
05/02/2025 3,091.50p 3,237.25p 3,210.50p 3,233.00p 0
04/02/2025 3,091.50p 3,229.25p 3,166.75p 3,202.25p 0
03/02/2025 3,091.50p 3,258.75p 3,178.50p 3,202.25p 0
31/01/2025 3,091.50p 3,293.25p 3,250.00p 3,258.75p 0
30/01/2025 3,091.50p 3,282.00p 3,207.75p 3,258.50p 0
29/01/2025 3,091.50p 3,244.75p 3,225.75p 3,225.75p 0
28/01/2025 3,091.50p 3,240.25p 3,219.50p 3,225.75p 0
27/01/2025 3,091.50p 3,227.25p 3,193.25p 3,225.25p 0
24/01/2025 3,091.50p 3,254.25p 3,211.75p 3,224.25p 0
23/01/2025 3,091.50p 3,251.75p 3,212.75p 3,234.00p 0
22/01/2025 3,091.50p 3,242.25p 3,217.25p 3,227.75p 0
21/01/2025 3,091.50p 3,217.25p 3,202.25p 3,217.25p 0
20/01/2025 3,091.50p 3,215.75p 3,152.50p 3,204.25p 0

Market data

Select a section