Market data

Select a section

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

(XEMG)
Sector: n/a
3,221.25p
-3.00p -0.09
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,206.50p 3,228.25p 3,208.75p 3,221.25p 0
15/05/2025 3,206.50p 3,260.00p 3,193.00p 3,224.25p 0
14/05/2025 3,206.50p 3,254.75p 3,190.25p 3,252.75p 0
13/05/2025 3,206.50p 3,212.50p 3,206.50p 3,212.50p 230
12/05/2025 2,920.50p 3,256.25p 3,109.75p 3,208.50p 0
09/05/2025 2,920.50p 3,158.75p 3,126.25p 3,143.00p 0
08/05/2025 2,920.50p 3,151.25p 3,042.00p 3,126.25p 0
07/05/2025 2,920.50p 3,134.25p 3,084.25p 3,095.75p 0
06/05/2025 2,920.50p 3,138.75p 3,101.25p 3,134.25p 0
05/05/2025 2,920.50p 3,163.25p 3,038.00p 3,121.50p 0
02/05/2025 2,920.50p 3,163.25p 3,038.00p 3,121.50p 0
01/05/2025 2,920.50p 3,105.75p 2,999.50p 3,038.00p 0
30/04/2025 2,920.50p 3,074.50p 2,935.50p 2,999.50p 0
29/04/2025 2,920.50p 3,013.00p 2,943.50p 2,986.25p 0
28/04/2025 2,920.50p 3,056.00p 2,919.25p 2,962.50p 0
25/04/2025 2,920.50p 2,987.50p 2,963.00p 2,976.00p 0
24/04/2025 2,920.50p 2,978.25p 2,937.00p 2,975.50p 0
23/04/2025 2,920.50p 3,005.50p 2,887.00p 2,969.25p 0
22/04/2025 2,920.50p 2,936.25p 2,840.50p 2,887.00p 0
21/04/2025 2,920.50p 2,923.00p 2,856.75p 2,883.00p 0
18/04/2025 2,920.50p 2,923.00p 2,856.75p 2,883.00p 0
17/04/2025 2,920.50p 2,923.00p 2,856.75p 2,883.00p 0
16/04/2025 2,920.50p 2,914.25p 2,844.75p 2,891.00p 0
15/04/2025 2,920.50p 2,920.50p 2,914.25p 2,914.25p 230
14/04/2025 2,773.50p 2,928.25p 2,873.25p 2,915.25p 0
11/04/2025 2,773.50p 2,915.50p 2,773.50p 2,873.25p 0
10/04/2025 2,773.50p 2,978.00p 2,740.50p 2,837.50p 0
09/04/2025 2,773.50p 2,819.50p 2,709.25p 2,740.50p 0
08/04/2025 2,773.50p 2,923.25p 2,714.75p 2,819.50p 0
07/04/2025 2,773.50p 2,828.00p 2,760.00p 2,785.75p 9,978
04/04/2025 3,125.50p 3,062.75p 2,737.75p 2,886.00p 0
03/04/2025 3,125.50p 3,096.50p 2,976.50p 3,008.75p 0
02/04/2025 3,125.50p 3,150.75p 3,084.25p 3,096.50p 0
01/04/2025 3,125.50p 3,125.50p 3,117.75p 3,117.75p 62
31/03/2025 3,169.00p 3,104.50p 3,046.75p 3,072.75p 0
28/03/2025 3,169.00p 3,169.75p 3,079.00p 3,104.50p 0
27/03/2025 3,169.00p 3,177.50p 3,150.00p 3,169.75p 0
26/03/2025 3,169.00p 3,191.25p 3,167.25p 3,174.00p 0
25/03/2025 3,169.00p 3,171.75p 3,169.00p 3,171.75p 210
24/03/2025 3,180.00p 3,181.50p 3,180.00p 3,181.50p 840
21/03/2025 3,353.00p 3,185.25p 3,157.00p 3,179.25p 0
20/03/2025 3,353.00p 3,239.25p 3,179.50p 3,185.25p 0
19/03/2025 3,353.00p 3,261.25p 3,182.25p 3,225.75p 0
18/03/2025 3,353.00p 3,262.50p 3,187.75p 3,227.00p 0
17/03/2025 3,353.00p 3,245.00p 3,194.25p 3,244.25p 0
14/03/2025 3,353.00p 3,211.75p 3,142.50p 3,202.75p 0
13/03/2025 3,353.00p 3,149.25p 3,115.00p 3,142.50p 0
12/03/2025 3,353.00p 3,207.00p 3,102.25p 3,149.25p 0
11/03/2025 3,353.00p 3,155.75p 3,120.25p 3,129.75p 0
10/03/2025 3,353.00p 3,188.00p 3,126.75p 3,142.00p 0
07/03/2025 3,353.00p 3,243.75p 3,158.75p 3,188.00p 0
06/03/2025 3,353.00p 3,249.50p 3,148.25p 3,214.25p 0
05/03/2025 3,353.00p 3,227.50p 3,132.25p 3,187.75p 0
04/03/2025 3,353.00p 3,353.00p 3,126.00p 3,132.25p 0
03/03/2025 3,353.00p 3,217.75p 3,168.25p 3,182.00p 0
28/02/2025 3,353.00p 3,270.75p 3,169.50p 3,191.25p 0
27/02/2025 3,353.00p 3,353.00p 3,252.00p 3,270.75p 0
26/02/2025 3,353.00p 3,315.75p 3,249.25p 3,308.75p 0
25/02/2025 3,353.00p 3,353.00p 3,233.50p 3,249.25p 0
24/02/2025 3,353.00p 3,341.25p 3,263.75p 3,269.25p 0
21/02/2025 3,353.00p 3,353.00p 3,341.25p 3,341.25p 6
20/02/2025 3,308.00p 3,344.75p 3,270.50p 3,317.25p 0
19/02/2025 3,308.00p 3,308.00p 3,307.50p 3,307.50p 125
18/02/2025 3,310.00p 3,323.75p 3,298.25p 3,311.50p 0
17/02/2025 3,310.00p 3,310.00p 3,302.25p 3,302.25p 9
14/02/2025 3,120.00p 3,282.50p 3,240.50p 3,261.75p 0
13/02/2025 3,120.00p 3,256.50p 3,229.00p 3,240.50p 0
12/02/2025 3,120.00p 3,281.50p 3,218.00p 3,256.50p 0
11/02/2025 3,120.00p 3,254.00p 3,221.00p 3,246.75p 0
10/02/2025 3,120.00p 3,258.75p 3,202.00p 3,251.75p 0
07/02/2025 3,120.00p 3,264.75p 3,139.00p 3,213.75p 0
06/02/2025 3,120.00p 3,245.50p 3,170.00p 3,170.00p 0
05/02/2025 3,120.00p 3,193.75p 3,128.50p 3,170.00p 0
04/02/2025 3,120.00p 3,194.50p 3,150.25p 3,150.25p 0
03/02/2025 3,120.00p 3,264.75p 3,096.25p 3,150.25p 0
31/01/2025 3,120.00p 3,234.75p 3,138.00p 3,197.25p 0
30/01/2025 3,120.00p 3,194.25p 3,147.75p 3,193.50p 0
29/01/2025 3,120.00p 3,192.25p 3,106.50p 3,161.25p 0
28/01/2025 3,120.00p 3,120.00p 3,113.50p 3,113.50p 420
27/01/2025 3,203.00p 3,178.50p 3,086.25p 3,103.50p 0
24/01/2025 3,203.00p 3,206.00p 3,168.25p 3,178.50p 0
23/01/2025 3,203.00p 3,202.25p 3,167.75p 3,177.75p 0
22/01/2025 3,203.00p 3,197.00p 3,172.50p 3,188.75p 0
21/01/2025 3,203.00p 3,207.00p 3,166.25p 3,175.50p 0
20/01/2025 3,203.00p 3,203.00p 3,189.00p 3,189.00p 5
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

Market data

Select a section