Market data

Select a section

Xtrackers (IE) Public Limited Company Em Net Zero Paris Aligned Ucits Etf

(XEMG)
Sector: n/a
3,183.75p
36.75p 1.17
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,136.50p 3,187.75p 3,127.00p 3,183.75p 0
16/01/2025 3,136.50p 3,236.00p 3,123.75p 3,123.75p 0
15/01/2025 3,136.50p 3,136.50p 3,123.75p 3,123.75p 96
14/01/2025 3,075.00p 3,133.75p 3,065.50p 3,098.50p 0
13/01/2025 3,075.00p 3,075.00p 3,065.50p 3,065.50p 4,101
10/01/2025 3,088.50p 3,089.50p 3,079.50p 3,089.50p 631
09/01/2025 3,115.50p 3,163.00p 3,062.75p 3,117.75p 0
08/01/2025 3,115.50p 3,116.50p 3,071.50p 3,103.00p 0
07/01/2025 3,115.50p 3,115.50p 3,105.25p 3,105.25p 2
06/01/2025 3,153.50p 3,153.50p 3,125.25p 3,125.25p 87
03/01/2025 3,107.00p 3,129.00p 3,072.50p 3,102.50p 0
02/01/2025 3,107.00p 3,107.00p 3,098.50p 3,098.50p 31
01/01/2025 3,096.00p 3,092.00p 3,051.75p 3,081.00p 0
31/12/2024 3,096.00p 3,092.00p 3,051.75p 3,081.00p 0
30/12/2024 3,096.00p 3,097.00p 3,065.25p 3,083.75p 0
27/12/2024 3,096.00p 3,096.00p 3,084.25p 3,084.25p 1
26/12/2024 3,092.50p 3,128.25p 3,094.75p 3,104.50p 0
25/12/2024 3,092.50p 3,128.25p 3,094.75p 3,104.50p 0
24/12/2024 3,092.50p 3,128.25p 3,094.75p 3,104.50p 0
23/12/2024 3,092.50p 3,116.75p 3,079.75p 3,114.25p 0
20/12/2024 3,092.50p 3,092.50p 3,087.75p 3,087.75p 5
19/12/2024 3,128.50p 3,103.75p 3,063.25p 3,082.50p 0
18/12/2024 3,128.50p 3,125.50p 3,090.00p 3,103.75p 0
17/12/2024 3,128.50p 3,112.75p 3,074.00p 3,090.00p 0
16/12/2024 3,128.50p 3,128.50p 3,112.75p 3,112.75p 3
13/12/2024 3,181.00p 3,156.00p 3,116.75p 3,135.00p 0
12/12/2024 3,181.00p 3,169.50p 3,123.00p 3,135.00p 0
11/12/2024 3,181.00p 3,163.25p 3,092.25p 3,125.00p 0
10/12/2024 3,181.00p 3,176.50p 3,109.75p 3,116.75p 0
09/12/2024 3,181.00p 3,181.00p 3,176.50p 3,176.50p 1
06/12/2024 3,121.00p 3,125.50p 3,110.50p 3,114.25p 0
05/12/2024 3,121.00p 3,121.00p 3,118.00p 3,118.00p 43
04/12/2024 3,112.50p 3,112.50p 3,109.00p 3,109.25p 440
03/12/2024 3,084.00p 3,105.25p 3,084.00p 3,105.25p 47
02/12/2024 3,101.50p 3,101.50p 3,099.00p 3,099.00p 32
29/11/2024 3,073.50p 3,074.25p 3,073.50p 3,074.25p 136
28/11/2024 3,114.50p 3,084.00p 3,060.25p 3,062.75p 0
27/11/2024 3,114.50p 3,133.00p 3,078.75p 3,082.00p 0
26/11/2024 3,114.50p 3,124.75p 3,100.25p 3,114.50p 0
25/11/2024 3,114.50p 3,132.75p 3,097.00p 3,124.75p 0
22/11/2024 3,114.50p 3,138.00p 3,101.75p 3,124.75p 0
21/11/2024 3,114.50p 3,126.75p 3,100.00p 3,124.75p 0
20/11/2024 3,114.50p 3,114.50p 3,107.75p 3,107.75p 6
19/11/2024 3,098.50p 3,160.50p 3,108.50p 3,129.75p 0
18/11/2024 3,098.50p 3,131.00p 3,099.25p 3,125.50p 0
15/11/2024 3,098.50p 3,099.25p 3,098.50p 3,092.25p 3
14/11/2024 3,150.50p 3,106.00p 3,085.00p 3,096.00p 0
13/11/2024 3,150.50p 3,132.25p 3,093.25p 3,096.00p 0
12/11/2024 3,150.50p 3,121.50p 3,080.25p 3,100.25p 0
11/11/2024 3,150.50p 3,150.50p 3,131.25p 3,131.25p 4,071
08/11/2024 3,203.00p 3,226.25p 3,145.00p 3,154.00p 0
07/11/2024 3,203.00p 3,239.00p 3,153.25p 3,226.25p 0
06/11/2024 3,203.00p 3,203.50p 3,133.50p 3,153.25p 0
05/11/2024 3,203.00p 3,203.50p 3,186.00p 3,203.50p 440
04/11/2024 3,159.00p 3,182.25p 3,146.75p 3,173.00p 0
01/11/2024 3,159.00p 3,159.00p 3,146.75p 3,146.75p 7
31/10/2024 3,231.50p 3,141.25p 3,107.25p 3,138.00p 0
30/10/2024 3,231.50p 3,182.50p 3,134.00p 3,135.00p 0
29/10/2024 3,231.50p 3,202.75p 3,159.00p 3,182.50p 0
28/10/2024 3,231.50p 3,197.50p 3,156.75p 3,190.50p 0
25/10/2024 3,231.50p 3,198.75p 3,166.50p 3,192.50p 0
24/10/2024 3,231.50p 3,222.00p 3,141.25p 3,185.50p 0
23/10/2024 3,231.50p 3,211.75p 3,173.75p 3,185.50p 0
22/10/2024 3,231.50p 3,210.25p 3,173.50p 3,194.50p 0
21/10/2024 3,231.50p 3,217.00p 3,177.50p 3,179.00p 0
18/10/2024 3,231.50p 3,231.50p 3,217.00p 3,217.00p 2
17/10/2024 3,230.00p 3,199.25p 3,158.75p 3,183.50p 0
16/10/2024 3,230.00p 3,197.25p 3,139.50p 3,191.50p 0
15/10/2024 3,230.00p 3,212.25p 3,138.25p 3,139.50p 0
14/10/2024 3,230.00p 3,230.00p 3,212.25p 3,212.25p 25
11/10/2024 3,196.50p 3,217.25p 3,194.00p 3,217.25p 440
10/10/2024 3,201.50p 3,240.50p 3,152.00p 3,193.00p 0
09/10/2024 3,201.50p 3,201.50p 3,193.00p 3,193.00p 212
08/10/2024 2,965.50p 3,242.25p 3,170.50p 3,222.50p 0
07/10/2024 2,965.50p 3,340.75p 3,266.00p 3,322.25p 0
04/10/2024 2,965.50p 3,322.50p 3,236.75p 3,266.00p 0
03/10/2024 2,965.50p 3,298.50p 3,165.25p 3,236.75p 0
02/10/2024 2,965.50p 3,254.25p 3,133.50p 3,213.75p 0
01/10/2024 2,965.50p 3,149.00p 3,083.75p 3,133.50p 0
30/09/2024 2,965.50p 3,209.75p 3,119.50p 3,124.00p 0
27/09/2024 2,965.50p 3,195.00p 3,121.00p 3,162.25p 0
26/09/2024 2,965.50p 3,181.25p 3,056.25p 3,148.75p 0
25/09/2024 2,965.50p 3,059.25p 3,013.50p 3,056.50p 0
24/09/2024 2,965.50p 3,056.00p 2,970.00p 3,051.75p 0
23/09/2024 2,965.50p 2,997.75p 2,907.00p 2,970.00p 0
20/09/2024 2,965.50p 2,967.00p 2,958.50p 2,958.50p 720
19/09/2024 2,956.50p 3,010.00p 2,941.25p 2,979.50p 0
18/09/2024 2,956.50p 2,958.50p 2,934.75p 2,941.25p 0
17/09/2024 2,956.50p 2,958.50p 2,956.50p 2,958.50p 240
16/09/2024 2,890.50p 2,947.75p 2,923.50p 2,929.25p 0
13/09/2024 2,890.50p 2,963.75p 2,875.00p 2,917.75p 0
12/09/2024 2,890.50p 2,960.50p 2,891.50p 2,891.50p 0
11/09/2024 2,890.50p 2,891.50p 2,890.50p 2,884.50p 240
10/09/2024 2,902.00p 2,900.25p 2,876.75p 2,884.50p 0
09/09/2024 2,902.00p 2,902.75p 2,867.50p 2,896.00p 0
06/09/2024 2,902.00p 2,902.00p 2,867.50p 2,867.50p 240
05/09/2024 2,909.00p 2,940.75p 2,853.25p 2,905.50p 0
04/09/2024 2,909.00p 2,909.00p 2,908.50p 2,908.50p 240
03/09/2024 2,975.00p 2,997.75p 2,919.00p 2,932.00p 0
02/09/2024 2,975.00p 2,965.00p 2,950.50p 2,965.00p 0
30/08/2024 2,975.00p 2,976.00p 2,965.00p 2,965.00p 1,200
29/08/2024 2,929.00p 2,976.25p 2,952.00p 2,971.00p 0
28/08/2024 2,929.00p 2,979.25p 2,946.25p 2,954.25p 0
27/08/2024 2,929.00p 3,001.75p 2,953.50p 2,959.00p 0
26/08/2024 2,929.00p 3,022.25p 2,977.50p 2,985.50p 0
23/08/2024 2,929.00p 3,022.25p 2,977.50p 2,985.50p 0
22/08/2024 2,929.00p 3,022.25p 2,977.50p 2,985.50p 0
21/08/2024 2,929.00p 3,030.75p 3,006.50p 3,022.25p 0
20/08/2024 2,929.00p 3,061.25p 3,009.50p 3,029.00p 0
19/08/2024 2,929.00p 3,061.50p 3,022.00p 3,061.25p 0
16/08/2024 2,929.00p 3,044.75p 3,014.75p 3,032.75p 0
15/08/2024 2,929.00p 3,028.75p 2,978.00p 3,017.00p 0
14/08/2024 2,929.00p 3,036.50p 2,948.25p 2,995.75p 0
13/08/2024 2,929.00p 3,000.25p 2,973.75p 2,996.50p 0
12/08/2024 2,929.00p 3,009.25p 2,923.00p 2,985.75p 0
09/08/2024 2,929.00p 2,982.50p 2,948.00p 2,962.75p 0
08/08/2024 2,929.00p 2,969.25p 2,874.75p 2,948.00p 0
07/08/2024 2,929.00p 2,930.00p 2,902.50p 2,930.00p 252
06/08/2024 2,863.00p 2,863.00p 2,851.50p 2,851.50p 59
05/08/2024 3,030.00p 2,899.25p 2,729.00p 2,824.25p 0
02/08/2024 3,030.00p 2,991.75p 2,862.50p 2,899.25p 0
01/08/2024 3,030.00p 3,030.00p 2,999.50p 2,999.50p 10
31/07/2024 2,970.00p 3,004.50p 2,970.00p 3,004.50p 240
30/07/2024 2,950.00p 2,970.25p 2,921.25p 2,928.25p 0
29/07/2024 2,950.00p 2,950.00p 2,936.75p 2,936.75p 240
26/07/2024 3,054.00p 2,964.00p 2,938.25p 2,938.25p 0
25/07/2024 3,054.00p 2,973.75p 2,891.50p 2,938.25p 0
24/07/2024 3,054.00p 3,005.75p 2,966.75p 2,973.75p 0
23/07/2024 3,054.00p 3,015.25p 2,986.00p 3,005.75p 0
22/07/2024 3,054.00p 3,020.50p 2,987.50p 3,007.75p 0
19/07/2024 3,054.00p 3,019.50p 2,967.75p 3,003.75p 0
18/07/2024 3,054.00p 3,054.00p 3,019.50p 3,019.50p 230

Market data

Select a section