Market data

Select a section

Xtrackers (IE) Public Limited Company X Europe Net Zero Paris 1c

(XEPA)
Sector: n/a
$43.81
$0.03 0.06
Last updated: 16:36:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $40.89 $44.24 $43.74 $43.81 0
15/05/2025 $40.89 $43.84 $43.40 $43.78 0
14/05/2025 $40.89 $43.95 $43.51 $43.60 0
13/05/2025 $40.89 $43.64 $43.36 $43.61 0
12/05/2025 $40.89 $44.10 $42.83 $43.39 0
09/05/2025 $40.89 $43.42 $43.04 $43.31 0
08/05/2025 $40.89 $43.60 $43.08 $43.17 0
07/05/2025 $40.89 $43.55 $43.24 $43.30 0
06/05/2025 $40.89 $43.72 $43.14 $43.48 0
05/05/2025 $40.89 $43.70 $42.90 $43.53 0
02/05/2025 $40.89 $43.70 $42.90 $43.53 0
01/05/2025 $40.89 $43.27 $42.71 $42.90 0
30/04/2025 $40.89 $43.00 $42.40 $42.71 0
29/04/2025 $40.89 $42.79 $42.56 $42.77 0
28/04/2025 $40.89 $42.75 $42.25 $42.56 0
25/04/2025 $40.89 $42.39 $42.17 $42.28 0
24/04/2025 $40.89 $42.25 $41.76 $42.18 0
23/04/2025 $40.89 $42.41 $41.61 $42.01 0
22/04/2025 $40.89 $41.63 $40.97 $41.61 0
21/04/2025 $40.89 $41.09 $40.78 $40.97 0
18/04/2025 $40.89 $41.09 $40.78 $40.97 0
17/04/2025 $40.89 $41.09 $40.78 $40.97 0
16/04/2025 $40.89 $41.09 $40.89 $41.08 12
15/04/2025 $40.85 $41.01 $40.85 $41.01 12
14/04/2025 $41.92 $40.76 $39.41 $40.57 0
11/04/2025 $41.92 $41.92 $38.89 $39.41 0
10/04/2025 $41.92 $41.92 $37.02 $38.90 0
09/04/2025 $41.92 $37.84 $36.65 $37.02 0
08/04/2025 $41.92 $38.34 $36.91 $37.84 0
07/04/2025 $41.92 $38.91 $36.52 $36.91 0
04/04/2025 $41.92 $41.05 $38.54 $38.90 0
03/04/2025 $41.92 $41.67 $40.97 $41.04 0
02/04/2025 $41.92 $41.36 $40.81 $41.27 0
01/04/2025 $41.92 $41.47 $40.90 $41.35 0
31/03/2025 $41.92 $41.62 $40.75 $40.90 0
28/03/2025 $41.92 $41.74 $41.46 $41.62 0
27/03/2025 $41.92 $41.79 $41.28 $41.67 0
26/03/2025 $41.92 $41.95 $41.79 $41.79 274
25/03/2025 $42.29 $42.30 $42.17 $42.29 650
24/03/2025 $42.08 $42.08 $41.99 $42.06 1,040
21/03/2025 $42.35 $42.59 $42.04 $42.19 0
20/03/2025 $42.35 $42.59 $42.35 $42.59 1,536
19/03/2025 $43.03 $43.02 $42.67 $42.89 0
18/03/2025 $43.03 $43.21 $42.74 $43.01 0
17/03/2025 $43.03 $42.77 $42.22 $42.74 0
14/03/2025 $43.03 $42.31 $41.66 $42.22 0
13/03/2025 $43.03 $42.18 $41.63 $41.77 0
12/03/2025 $43.03 $42.93 $41.79 $42.08 0
11/03/2025 $43.03 $42.71 $41.79 $41.85 0
10/03/2025 $43.03 $43.13 $42.29 $42.35 0
07/03/2025 $43.03 $43.03 $42.95 $42.94 3,851
06/03/2025 $42.01 $43.22 $42.27 $43.06 0
05/03/2025 $42.01 $42.95 $41.58 $42.85 0
04/03/2025 $42.01 $42.36 $41.49 $41.58 0
03/03/2025 $42.01 $42.46 $41.36 $42.36 0
28/02/2025 $42.01 $41.66 $41.18 $41.58 0
27/02/2025 $42.01 $42.31 $41.50 $41.59 0
26/02/2025 $42.01 $42.33 $41.92 $42.31 0
25/02/2025 $42.01 $42.07 $41.92 $41.92 260
24/02/2025 $41.50 $41.98 $41.50 $41.74 0
21/02/2025 $41.50 $41.83 $41.47 $41.76 0
20/02/2025 $41.50 $41.55 $41.21 $41.47 0
19/02/2025 $41.50 $41.87 $41.18 $41.21 0
18/02/2025 $41.50 $41.88 $41.58 $41.84 0
17/02/2025 $41.50 $41.77 $41.54 $41.76 0
14/02/2025 $41.50 $41.81 $41.56 $41.65 0
13/02/2025 $41.50 $41.56 $41.50 $41.56 130
12/02/2025 $40.50 $40.90 $39.89 $40.69 0
11/02/2025 $40.50 $40.60 $40.50 $40.38 130
10/02/2025 $40.38 $40.40 $40.14 $40.38 0
07/02/2025 $40.38 $40.38 $40.18 $40.18 3,500
06/02/2025 $39.94 $40.66 $40.26 $40.27 0
05/02/2025 $39.94 $40.29 $39.92 $40.27 0
04/02/2025 $39.94 $40.01 $39.41 $39.57 0
03/02/2025 $39.94 $40.32 $38.90 $39.57 0
31/01/2025 $39.94 $40.89 $40.24 $40.32 0
30/01/2025 $39.94 $40.51 $40.07 $40.46 0
29/01/2025 $39.94 $40.20 $39.93 $40.07 0
28/01/2025 $39.94 $39.94 $39.93 $40.06 130
27/01/2025 $38.68 $40.10 $39.43 $40.06 0
24/01/2025 $38.68 $40.20 $39.62 $40.01 0
23/01/2025 $38.68 $39.65 $39.31 $39.62 0
22/01/2025 $38.68 $39.79 $39.34 $39.49 0
21/01/2025 $38.68 $39.35 $38.89 $39.34 0
20/01/2025 $38.68 $39.13 $38.68 $39.13 3,851
17/01/2025 $39.52 $38.86 $38.48 $38.69 0
16/01/2025 $39.52 $38.86 $38.10 $38.14 0
15/01/2025 $39.52 $38.72 $37.55 $38.14 0
14/01/2025 $39.52 $37.84 $37.31 $37.54 0
13/01/2025 $39.52 $37.68 $37.09 $37.31 0
10/01/2025 $39.52 $38.38 $37.64 $37.67 0
09/01/2025 $39.52 $38.28 $37.83 $38.22 0
08/01/2025 $39.52 $38.44 $37.81 $38.06 0
07/01/2025 $39.52 $38.62 $37.99 $38.42 0
06/01/2025 $39.52 $38.50 $37.62 $38.46 0
03/01/2025 $39.52 $37.90 $37.49 $37.62 0
02/01/2025 $39.52 $38.05 $37.60 $37.76 0
01/01/2025 $39.52 $38.09 $37.76 $38.02 0
31/12/2024 $39.52 $38.09 $37.76 $38.02 0
30/12/2024 $39.52 $38.25 $37.64 $37.76 0
27/12/2024 $39.52 $38.20 $37.67 $38.16 0
26/12/2024 $39.52 $37.96 $37.73 $37.90 0
25/12/2024 $39.52 $37.96 $37.73 $37.90 0
24/12/2024 $39.52 $37.96 $37.73 $37.90 0
23/12/2024 $39.52 $37.91 $37.65 $37.78 0
20/12/2024 $39.52 $38.01 $37.16 $37.78 0
19/12/2024 $39.52 $39.01 $37.90 $38.01 0
18/12/2024 $39.52 $39.17 $38.95 $39.01 0
17/12/2024 $39.52 $39.16 $38.90 $39.05 0
16/12/2024 $39.52 $39.26 $38.99 $39.16 0
13/12/2024 $39.52 $39.41 $39.07 $39.12 0
12/12/2024 $39.52 $39.83 $39.01 $39.38 0
11/12/2024 $39.52 $39.59 $38.99 $39.44 0
10/12/2024 $39.52 $39.84 $39.34 $39.37 0
09/12/2024 $39.52 $39.95 $39.72 $39.83 0
06/12/2024 $39.52 $39.97 $39.63 $39.76 0
05/12/2024 $39.52 $39.66 $39.52 $39.66 130
04/12/2024 $37.74 $39.73 $39.09 $39.35 0
03/12/2024 $37.74 $39.34 $38.90 $39.17 0
02/12/2024 $37.74 $39.06 $38.51 $38.90 0
29/11/2024 $37.74 $38.89 $38.51 $38.86 0
28/11/2024 $37.74 $38.73 $38.50 $38.62 0
27/11/2024 $37.74 $38.56 $38.16 $38.51 0
26/11/2024 $37.74 $38.67 $38.16 $38.25 0
25/11/2024 $37.74 $38.66 $38.08 $38.53 0
22/11/2024 $37.74 $38.08 $37.74 $37.92 140
21/11/2024 $41.54 $38.03 $37.60 $37.92 0
20/11/2024 $41.54 $38.41 $37.75 $37.83 0
19/11/2024 $41.54 $38.42 $37.68 $38.12 0
18/11/2024 $41.54 $38.28 $37.93 $38.19 0

Market data

Select a section