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

(XEMG)
Sector: n/a
3,100.25p
-31.00p -0.99
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,103.50p 3,092.25p 3,031.25p 3,036.25p 0
16/07/2024 3,103.50p 3,099.50p 3,082.50p 3,092.25p 0
15/07/2024 3,103.50p 3,103.50p 3,088.75p 3,088.75p 7
12/07/2024 3,105.00p 3,133.50p 3,108.75p 3,119.50p 0
11/07/2024 3,105.00p 3,183.25p 3,097.00p 3,125.75p 0
10/07/2024 3,105.00p 3,117.75p 3,097.75p 3,106.50p 0
09/07/2024 3,105.00p 3,137.25p 3,087.75p 3,097.75p 0
08/07/2024 3,105.00p 3,105.00p 3,094.25p 3,094.25p 220
05/07/2024 3,101.00p 3,135.75p 3,049.50p 3,089.25p 0
04/07/2024 3,101.00p 3,101.00p 3,098.25p 3,098.25p 230
03/07/2024 3,056.00p 3,099.75p 3,022.50p 3,079.75p 0
02/07/2024 3,056.00p 3,078.50p 3,028.75p 3,040.75p 0
01/07/2024 3,056.00p 3,071.75p 3,050.25p 3,068.00p 0
28/06/2024 3,056.00p 3,090.00p 3,049.75p 3,070.50p 0
27/06/2024 3,056.00p 3,068.50p 3,047.50p 3,049.75p 0
26/06/2024 3,056.00p 3,088.25p 3,050.75p 3,058.75p 0
25/06/2024 3,056.00p 3,056.00p 3,047.00p 3,050.75p 4,336
24/06/2024 3,030.50p 3,089.75p 3,063.50p 3,078.25p 0
21/06/2024 3,030.50p 3,131.50p 3,053.75p 3,087.50p 0
20/06/2024 3,030.50p 3,137.25p 3,072.75p 3,092.00p 0
19/06/2024 3,030.50p 3,135.75p 3,067.75p 3,092.25p 0
18/06/2024 3,030.50p 3,084.75p 3,020.75p 3,067.75p 0
17/06/2024 3,030.50p 3,074.00p 2,997.00p 3,035.25p 0
14/06/2024 3,030.50p 3,039.25p 3,006.00p 3,026.25p 0
13/06/2024 3,030.50p 3,030.00p 3,004.00p 3,010.25p 0
12/06/2024 3,030.50p 3,037.75p 2,962.00p 3,014.00p 0
11/06/2024 3,030.50p 3,029.25p 2,944.00p 2,988.25p 0
10/06/2024 3,030.50p 3,011.00p 2,962.50p 3,010.25p 0
07/06/2024 3,030.50p 3,047.00p 2,957.25p 3,008.50p 0
06/06/2024 3,030.50p 3,030.50p 3,022.25p 3,022.25p 27
05/06/2024 3,021.00p 3,022.25p 3,021.00p 3,022.25p 172
04/06/2024 2,997.00p 2,982.75p 2,944.25p 2,961.50p 0
03/06/2024 2,997.00p 2,997.00p 2,962.50p 2,977.25p 2,188
31/05/2024 2,951.00p 2,959.25p 2,951.00p 2,959.25p 240
30/05/2024 3,002.00p 3,002.50p 3,002.00p 3,002.50p 230
29/05/2024 3,010.00p 3,021.75p 3,010.00p 3,021.75p 460
28/05/2024 3,055.50p 3,055.50p 3,050.25p 3,050.25p 460
27/05/2024 3,063.00p 3,076.50p 3,058.75p 3,058.75p 680
24/05/2024 3,063.00p 3,076.50p 3,058.75p 3,058.75p 680
23/05/2024 3,086.00p 3,100.25p 3,060.00p 3,075.75p 0
22/05/2024 3,086.00p 3,091.00p 3,086.00p 3,088.50p 510
21/05/2024 3,091.00p 3,091.00p 3,089.50p 3,089.50p 1,013
20/05/2024 3,113.00p 3,123.75p 3,100.25p 3,111.25p 0
17/05/2024 3,113.00p 3,129.75p 3,109.00p 3,123.75p 0
16/05/2024 3,113.00p 3,120.00p 3,113.00p 3,120.00p 230
15/05/2024 3,083.50p 3,098.00p 3,083.50p 3,098.00p 230
14/05/2024 3,030.00p 3,151.00p 2,979.00p 3,066.00p 0
13/05/2024 3,030.00p 3,075.50p 3,052.25p 3,066.00p 0