Market data

Select a section

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

(XECT)
Sector: n/a
3,079.75p
7.25p 0.24
Last updated: 11:17:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,023.00p 3,076.25p 3,034.25p 3,040.75p 0
21/11/2024 3,023.00p 3,040.75p 3,023.00p 3,040.75p 1
20/11/2024 3,055.50p 3,053.75p 3,016.75p 3,025.25p 0
19/11/2024 3,055.50p 3,061.50p 3,013.00p 3,037.75p 0
18/11/2024 3,055.50p 3,055.50p 3,051.25p 3,051.25p 310
15/11/2024 3,103.00p 3,065.75p 3,042.00p 3,063.25p 0
14/11/2024 3,103.00p 3,101.50p 3,024.50p 3,063.25p 0
13/11/2024 3,103.00p 3,067.00p 2,985.50p 3,024.75p 0
12/11/2024 3,103.00p 3,075.50p 3,031.75p 3,033.75p 0
11/11/2024 3,103.00p 3,110.25p 3,050.75p 3,075.50p 0
08/11/2024 3,103.00p 3,086.00p 3,050.50p 3,050.75p 0
07/11/2024 3,103.00p 3,115.00p 3,053.00p 3,072.25p 0
06/11/2024 3,103.00p 3,145.75p 3,053.00p 3,060.50p 0
05/11/2024 3,103.00p 3,104.75p 3,103.00p 3,104.75p 26
04/11/2024 3,163.00p 3,140.25p 3,108.00p 3,116.75p 0
01/11/2024 3,163.00p 3,160.00p 3,103.25p 3,119.75p 0
31/10/2024 3,163.00p 3,117.00p 3,086.75p 3,103.25p 0
30/10/2024 3,163.00p 3,168.00p 3,079.25p 3,117.00p 0
29/10/2024 3,163.00p 3,188.00p 3,132.25p 3,139.75p 0
28/10/2024 3,163.00p 3,171.25p 3,146.75p 3,169.00p 0
25/10/2024 3,163.00p 3,164.25p 3,143.25p 3,151.00p 0
24/10/2024 3,163.00p 3,176.50p 3,147.25p 3,163.50p 0
23/10/2024 3,163.00p 3,163.50p 3,163.00p 3,163.50p 2
22/10/2024 3,194.25p 3,175.50p 3,147.25p 3,172.50p 0
21/10/2024 3,194.25p 3,202.75p 3,169.75p 3,172.50p 0
18/10/2024 3,194.25p 3,195.00p 3,167.00p 3,195.00p 0
17/10/2024 3,194.25p 3,232.50p 3,154.50p 3,186.25p 0
16/10/2024 3,194.25p 3,217.50p 3,145.00p 3,177.50p 0
15/10/2024 3,194.25p 3,222.25p 3,167.00p 3,174.50p 0
14/10/2024 3,194.25p 3,210.25p 3,189.25p 3,206.50p 0
11/10/2024 3,176.50p 3,196.00p 3,169.25p 3,194.25p 0
10/10/2024 3,176.50p 3,193.75p 3,165.00p 3,176.50p 0
09/10/2024 3,176.50p 3,184.75p 3,161.75p 3,180.00p 0
08/10/2024 3,176.50p 3,181.75p 3,152.75p 3,163.50p 0
07/10/2024 3,176.50p 3,188.75p 3,159.50p 3,181.75p 0
04/10/2024 3,176.50p 3,174.50p 3,117.00p 3,167.50p 0
03/10/2024 3,176.50p 3,192.00p 3,158.75p 3,166.00p 0
02/10/2024 3,176.50p 3,183.00p 3,150.00p 3,168.75p 0
01/10/2024 3,176.50p 3,236.00p 3,157.50p 3,171.50p 0
30/09/2024 3,176.50p 3,219.75p 3,175.25p 3,180.50p 0
27/09/2024 3,176.50p 3,222.50p 3,197.50p 3,218.50p 0
26/09/2024 3,176.50p 3,246.25p 3,163.75p 3,201.75p 0
25/09/2024 3,176.50p 3,181.50p 3,153.00p 3,169.75p 0
24/09/2024 3,176.50p 3,192.00p 3,114.75p 3,160.75p 0
23/09/2024 3,176.50p 3,158.75p 3,130.25p 3,141.50p 0
20/09/2024 3,176.50p 3,198.50p 3,146.75p 3,152.00p 0
19/09/2024 3,176.50p 3,218.25p 3,165.25p 3,198.50p 0
18/09/2024 3,176.50p 3,196.00p 3,146.75p 3,165.25p 0
17/09/2024 3,176.50p 3,213.75p 3,172.50p 3,193.50p 0
16/09/2024 3,176.50p 3,185.50p 3,170.50p 3,172.50p 0
13/09/2024 3,176.50p 3,180.75p 3,176.50p 3,161.75p 30
12/09/2024 3,103.00p 3,214.00p 3,136.75p 3,145.00p 0
11/09/2024 3,103.00p 3,182.75p 3,096.25p 3,141.00p 0
10/09/2024 3,103.00p 3,172.50p 3,127.00p 3,141.00p 0
09/09/2024 3,103.00p 3,156.75p 3,126.00p 3,154.00p 0
06/09/2024 3,103.00p 3,194.50p 3,101.25p 3,126.00p 0
05/09/2024 3,103.00p 3,175.00p 3,144.25p 3,154.75p 0
04/09/2024 3,103.00p 3,198.50p 3,156.50p 3,168.25p 0
03/09/2024 3,103.00p 3,239.25p 3,198.00p 3,198.50p 0
02/09/2024 3,103.00p 3,235.00p 3,203.50p 3,224.25p 0
30/08/2024 3,103.00p 3,229.25p 3,213.00p 3,224.25p 0
29/08/2024 3,103.00p 3,217.75p 3,169.75p 3,214.25p 0
28/08/2024 3,103.00p 3,201.25p 3,185.00p 3,195.00p 0
27/08/2024 3,103.00p 3,204.25p 3,179.00p 3,190.50p 0
26/08/2024 3,103.00p 3,240.50p 3,159.75p 3,189.50p 0
23/08/2024 3,103.00p 3,240.50p 3,159.75p 3,189.50p 0
22/08/2024 3,103.00p 3,240.50p 3,159.75p 3,189.50p 0
21/08/2024 3,103.00p 3,194.00p 3,178.75p 3,187.50p 0
20/08/2024 3,103.00p 3,218.50p 3,178.75p 3,181.00p 0
19/08/2024 3,103.00p 3,196.50p 3,169.00p 3,192.00p 0
16/08/2024 3,103.00p 3,194.25p 3,139.75p 3,171.00p 0
15/08/2024 3,103.00p 3,200.00p 3,145.25p 3,175.00p 0
14/08/2024 3,103.00p 3,178.00p 3,091.50p 3,145.25p 0
13/08/2024 3,103.00p 3,146.50p 3,046.50p 3,114.75p 0
12/08/2024 3,103.00p 3,123.75p 3,097.75p 3,099.75p 0
09/08/2024 3,103.00p 3,115.75p 3,091.25p 3,105.25p 0
08/08/2024 3,103.00p 3,104.00p 3,091.25p 3,091.25p 620
07/08/2024 3,052.75p 3,104.75p 3,052.75p 3,096.25p 0
06/08/2024 3,166.50p 3,166.50p 3,004.00p 3,052.75p 0
05/08/2024 3,166.50p 3,081.00p 2,972.25p 3,042.75p 0
02/08/2024 3,166.50p 3,139.00p 3,052.25p 3,081.00p 0
01/08/2024 3,166.50p 3,166.50p 3,128.50p 3,170.75p 310
31/07/2024 3,185.00p 3,226.50p 3,146.50p 3,170.75p 0
30/07/2024 3,185.00p 3,202.00p 3,117.75p 3,149.25p 0
29/07/2024 3,185.00p 3,167.75p 3,130.75p 3,131.75p 0
26/07/2024 3,185.00p 3,152.75p 3,116.50p 3,117.00p 0
25/07/2024 3,185.00p 3,133.50p 3,081.00p 3,117.00p 0
24/07/2024 3,185.00p 3,168.50p 3,110.50p 3,123.00p 0
23/07/2024 3,185.00p 3,169.25p 3,110.75p 3,143.00p 0
22/07/2024 3,185.00p 3,160.75p 3,113.50p 3,150.75p 0
19/07/2024 3,185.00p 3,135.00p 3,107.75p 3,113.50p 0
18/07/2024 3,185.00p 3,172.75p 3,128.00p 3,135.00p 0
17/07/2024 3,185.00p 3,157.75p 3,107.00p 3,143.75p 0
16/07/2024 3,185.00p 3,167.00p 3,145.25p 3,157.75p 0
15/07/2024 3,185.00p 3,201.00p 3,160.50p 3,167.00p 0
12/07/2024 3,185.00p 3,201.00p 3,185.00p 3,201.00p 12
11/07/2024 3,151.00p 3,186.50p 3,120.75p 3,177.25p 0
10/07/2024 3,151.00p 3,171.75p 3,101.00p 3,160.00p 0
09/07/2024 3,151.00p 3,204.50p 3,131.00p 3,139.00p 0
08/07/2024 3,151.00p 3,190.50p 3,161.25p 3,164.00p 0
05/07/2024 3,151.00p 3,229.00p 3,159.50p 3,166.75p 0
04/07/2024 3,151.00p 3,218.50p 3,149.50p 3,178.25p 0
03/07/2024 3,151.00p 3,196.75p 3,137.75p 3,159.00p 0
02/07/2024 3,151.00p 3,175.25p 3,117.00p 3,137.75p 0
01/07/2024 3,151.00p 3,186.25p 3,127.00p 3,160.25p 0
28/06/2024 3,151.00p 3,156.00p 3,137.50p 3,137.50p 966
27/06/2024 3,189.50p 3,200.75p 3,121.00p 3,150.25p 0
26/06/2024 3,189.50p 3,191.75p 3,150.25p 3,163.50p 0
25/06/2024 3,189.50p 3,184.50p 3,162.00p 3,170.25p 0
24/06/2024 3,189.50p 3,189.50p 3,184.50p 3,184.50p 908
21/06/2024 3,170.50p 3,212.00p 3,112.25p 3,162.25p 0
20/06/2024 3,170.50p 3,181.50p 3,170.50p 3,181.50p 310
19/06/2024 3,128.00p 3,188.00p 3,107.50p 3,147.00p 0
18/06/2024 3,128.00p 3,162.25p 3,138.50p 3,161.50p 0
17/06/2024 3,128.00p 3,154.75p 3,121.00p 3,138.50p 0
14/06/2024 3,128.00p 3,164.50p 3,110.50p 3,130.75p 0
13/06/2024 3,128.00p 3,224.75p 3,139.75p 3,155.75p 0
12/06/2024 3,128.00p 3,204.75p 3,135.50p 3,204.50p 0
11/06/2024 3,128.00p 3,216.75p 3,147.75p 3,159.00p 0
10/06/2024 3,128.00p 3,224.00p 3,180.50p 3,190.00p 0
07/06/2024 3,128.00p 3,248.75p 3,193.25p 3,224.00p 0
06/06/2024 3,128.00p 3,280.75p 3,199.75p 3,236.00p 0
05/06/2024 3,128.00p 3,219.00p 3,182.25p 3,218.75p 0
04/06/2024 3,128.00p 3,194.75p 3,170.75p 3,182.25p 0
03/06/2024 3,128.00p 3,221.25p 3,183.75p 3,194.75p 0
31/05/2024 3,128.00p 3,199.75p 3,162.75p 3,186.50p 0
30/05/2024 3,128.00p 3,175.00p 3,146.25p 3,173.50p 0
29/05/2024 3,128.00p 3,188.50p 3,146.50p 3,155.00p 0
28/05/2024 3,128.00p 3,244.25p 3,182.00p 3,188.00p 0
27/05/2024 3,128.00p 3,221.75p 3,179.25p 3,202.50p 0

Market data

Select a section