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

(XEPA)
Sector: n/a
$38.69
$0.21 0.55
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $41.54 $38.72 $38.07 $38.72 0
14/11/2024 $41.54 $38.73 $38.19 $38.72 0
13/11/2024 $41.54 $38.57 $38.03 $38.26 0
12/11/2024 $41.54 $39.36 $38.37 $39.36 0
11/11/2024 $41.54 $39.53 $39.21 $39.36 0
08/11/2024 $41.54 $39.78 $39.17 $39.21 0
07/11/2024 $41.54 $39.90 $39.16 $39.68 0
06/11/2024 $41.54 $40.41 $39.05 $39.16 0
05/11/2024 $41.54 $40.25 $39.96 $40.14 0
04/11/2024 $41.54 $40.48 $40.12 $40.19 0
01/11/2024 $41.54 $40.66 $39.64 $40.17 0
31/10/2024 $41.54 $40.48 $39.57 $39.71 0
30/10/2024 $41.54 $40.67 $40.03 $40.30 0
29/10/2024 $41.54 $41.11 $40.59 $40.67 0
28/10/2024 $41.54 $40.99 $40.65 $40.98 0
25/10/2024 $41.54 $40.92 $40.64 $40.78 0
24/10/2024 $41.54 $41.04 $40.35 $40.63 0
23/10/2024 $41.54 $40.84 $40.46 $40.84 0
22/10/2024 $41.54 $41.08 $40.63 $40.84 0
21/10/2024 $41.54 $41.45 $40.94 $40.96 0
18/10/2024 $41.54 $41.43 $41.18 $41.42 0
17/10/2024 $41.54 $41.33 $40.96 $41.21 0
16/10/2024 $41.54 $41.31 $40.91 $41.04 0
15/10/2024 $41.54 $41.81 $41.25 $41.31 0
14/10/2024 $41.54 $41.71 $41.40 $41.63 0
11/10/2024 $38.85 $41.59 $41.19 $41.54 0
10/10/2024 $38.85 $41.81 $40.75 $41.21 0
09/10/2024 $38.85 $41.43 $41.12 $41.40 0
08/10/2024 $38.85 $41.40 $40.97 $41.17 0
07/10/2024 $38.85 $41.52 $41.12 $41.40 0
04/10/2024 $38.85 $41.96 $40.74 $41.27 0
03/10/2024 $38.85 $41.88 $41.26 $41.33 0
02/10/2024 $38.85 $42.14 $41.65 $41.88 0
01/10/2024 $38.85 $42.66 $41.88 $41.96 0
30/09/2024 $38.85 $43.03 $42.51 $42.54 0
27/09/2024 $38.85 $43.15 $42.67 $43.03 0
26/09/2024 $38.85 $42.85 $42.13 $42.78 0
25/09/2024 $38.85 $42.41 $42.04 $42.13 0
24/09/2024 $38.85 $42.16 $41.77 $42.10 0
23/09/2024 $38.85 $42.28 $41.51 $41.77 0
20/09/2024 $38.85 $42.47 $41.61 $41.65 0
19/09/2024 $38.85 $42.56 $41.74 $42.40 0
18/09/2024 $38.85 $42.01 $41.67 $41.74 0
17/09/2024 $38.85 $42.24 $41.82 $41.98 0
16/09/2024 $38.85 $42.04 $41.76 $41.82 0
13/09/2024 $38.85 $41.91 $41.27 $41.27 0
12/09/2024 $38.85 $41.87 $40.88 $40.88 0
11/09/2024 $38.85 $41.53 $40.51 $40.88 0
10/09/2024 $38.85 $41.31 $40.81 $40.94 0
09/09/2024 $38.85 $41.30 $41.08 $41.15 0
06/09/2024 $38.85 $42.08 $40.85 $41.08 0
05/09/2024 $38.85 $41.91 $41.27 $41.46 0
04/09/2024 $38.85 $42.02 $41.49 $41.67 0
03/09/2024 $38.85 $42.62 $41.69 $42.01 0
02/09/2024 $38.85 $42.62 $42.21 $42.47 0
30/08/2024 $38.85 $42.69 $42.42 $42.47 0
29/08/2024 $38.85 $42.57 $42.29 $42.44 0
28/08/2024 $38.85 $42.41 $42.24 $42.29 0
27/08/2024 $38.85 $42.37 $42.12 $42.28 0
26/08/2024 $38.85 $42.50 $41.75 $41.81 0
23/08/2024 $38.85 $42.50 $41.75 $41.81 0
22/08/2024 $38.85 $42.50 $41.75 $41.81 0
21/08/2024 $38.85 $41.77 $41.47 $41.74 0
20/08/2024 $38.85 $41.73 $41.45 $41.47 0
19/08/2024 $38.85 $41.56 $40.96 $41.47 0
16/08/2024 $38.85 $41.08 $40.86 $40.96 0
15/08/2024 $38.85 $40.92 $40.42 $40.87 0
14/08/2024 $38.85 $40.86 $39.96 $40.42 0
13/08/2024 $38.85 $40.28 $39.49 $39.96 0
12/08/2024 $38.85 $39.92 $39.55 $39.65 0
09/08/2024 $38.85 $39.86 $39.40 $39.68 0
08/08/2024 $38.85 $39.47 $38.98 $39.40 0
07/08/2024 $38.85 $39.57 $38.85 $38.85 0
06/08/2024 $40.34 $40.34 $38.51 $38.85 0
05/08/2024 $40.34 $39.60 $37.96 $38.85 0
02/08/2024 $40.34 $40.25 $39.26 $39.51 0
01/08/2024 $40.34 $40.34 $40.09 $40.09 130
31/07/2024 $40.37 $40.93 $40.36 $40.75 0
30/07/2024 $40.37 $40.51 $39.93 $40.35 0
29/07/2024 $40.37 $40.61 $40.13 $40.22 0
26/07/2024 $40.37 $40.44 $40.02 $40.10 0
25/07/2024 $40.37 $40.18 $39.70 $40.10 0
24/07/2024 $40.37 $40.65 $40.19 $40.37 0
23/07/2024 $40.37 $40.93 $40.56 $40.65 0
22/07/2024 $40.37 $40.92 $40.31 $40.73 0
19/07/2024 $40.37 $40.75 $40.29 $40.31 0
18/07/2024 $40.37 $41.67 $40.68 $40.75 0