Market data

Select a section

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

(XEPG)
Sector: n/a
3,192.00p
33.50p 1.06
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,206.50p 3,206.25p 3,158.50p 3,192.00p 0
18/09/2024 3,206.50p 3,187.75p 3,151.25p 3,158.50p 0
17/09/2024 3,206.50p 3,198.50p 3,167.25p 3,187.75p 0
16/09/2024 3,206.50p 3,184.25p 3,162.75p 3,167.25p 0
13/09/2024 3,206.50p 3,190.00p 3,156.50p 3,156.50p 0
12/09/2024 3,206.50p 3,211.75p 3,139.00p 3,139.00p 0
11/09/2024 3,206.50p 3,178.00p 3,096.25p 3,134.75p 0
10/09/2024 3,206.50p 3,156.75p 3,120.25p 3,134.75p 0
09/09/2024 3,206.50p 3,155.25p 3,124.25p 3,148.25p 0
06/09/2024 3,206.50p 3,193.75p 3,111.50p 3,124.25p 0
05/09/2024 3,206.50p 3,178.25p 3,147.25p 3,151.25p 0
04/09/2024 3,206.50p 3,208.50p 3,134.75p 3,169.75p 0
03/09/2024 3,206.50p 3,248.00p 3,204.50p 3,208.50p 0
02/09/2024 3,206.50p 3,243.50p 3,214.75p 3,235.00p 0
30/08/2024 3,206.50p 3,243.00p 3,179.50p 3,231.50p 0
29/08/2024 3,206.50p 3,229.75p 3,201.50p 3,225.00p 0
28/08/2024 3,206.50p 3,209.75p 3,193.75p 3,202.75p 0
27/08/2024 3,206.50p 3,207.75p 3,186.75p 3,195.50p 0
26/08/2024 3,206.50p 3,206.50p 3,194.75p 3,194.75p 1
23/08/2024 3,206.50p 3,206.50p 3,194.75p 3,194.75p 1
22/08/2024 3,206.50p 3,206.50p 3,194.75p 3,194.75p 1
21/08/2024 3,175.50p 3,201.50p 3,184.50p 3,194.00p 0
20/08/2024 3,175.50p 3,208.00p 3,183.50p 3,185.75p 0
19/08/2024 3,175.50p 3,201.00p 3,171.75p 3,195.25p 0
16/08/2024 3,175.50p 3,176.00p 3,175.50p 3,176.00p 3
15/08/2024 3,092.50p 3,183.25p 3,147.00p 3,177.50p 0
14/08/2024 3,092.50p 3,178.50p 3,094.00p 3,147.00p 0
13/08/2024 3,092.50p 3,118.25p 3,089.50p 3,116.50p 0
12/08/2024 3,092.50p 3,127.25p 3,096.50p 3,102.25p 0
09/08/2024 3,092.50p 3,121.25p 3,096.00p 3,107.25p 0
08/08/2024 3,092.50p 3,104.50p 3,092.50p 3,096.00p 7
07/08/2024 3,058.00p 3,111.00p 3,058.00p 3,099.25p 0
06/08/2024 3,106.50p 3,106.50p 3,036.50p 3,058.00p 0
05/08/2024 3,106.50p 3,087.25p 2,972.25p 3,044.50p 0
02/08/2024 3,106.50p 3,106.50p 3,086.75p 3,086.75p 83
01/08/2024 3,147.00p 3,147.00p 3,139.00p 3,139.00p 140
31/07/2024 3,148.00p 3,187.50p 3,146.00p 3,173.50p 0
30/07/2024 3,148.00p 3,156.50p 3,128.25p 3,146.00p 0
29/07/2024 3,148.00p 3,158.75p 3,126.00p 3,128.25p 0
26/07/2024 3,148.00p 3,145.75p 3,111.75p 3,113.00p 0
25/07/2024 3,148.00p 3,119.00p 3,078.50p 3,113.00p 0
24/07/2024 3,148.00p 3,154.00p 3,114.50p 3,124.00p 0
23/07/2024 3,148.00p 3,148.75p 3,148.00p 3,148.75p 48
22/07/2024 3,164.00p 3,168.25p 3,120.75p 3,153.50p 0
19/07/2024 3,164.00p 3,141.50p 3,119.75p 3,120.75p 0
18/07/2024 3,164.00p 3,210.00p 3,136.00p 3,141.50p 0
17/07/2024 3,164.00p 3,168.25p 3,130.00p 3,151.50p 0
16/07/2024 3,164.00p 3,168.25p 3,164.00p 3,168.25p 2
15/07/2024 3,172.50p 3,212.00p 3,174.75p 3,177.50p 0
12/07/2024 3,172.50p 3,216.00p 3,160.25p 3,212.00p 0
11/07/2024 3,172.50p 3,230.75p 3,170.25p 3,185.50p 0
10/07/2024 3,172.50p 3,171.25p 3,147.75p 3,170.25p 0
09/07/2024 3,172.50p 3,176.75p 3,145.50p 3,147.75p 0
08/07/2024 3,172.50p 3,194.25p 3,165.25p 3,171.75p 0
05/07/2024 3,172.50p 3,230.75p 3,147.50p 3,170.25p 0
04/07/2024 3,172.50p 3,185.50p 3,160.50p 3,180.00p 0
03/07/2024 3,172.50p 3,172.75p 3,141.75p 3,160.50p 0
02/07/2024 3,172.50p 3,166.75p 3,123.25p 3,141.75p 0
01/07/2024 3,172.50p 3,172.50p 3,159.50p 3,166.75p 560
28/06/2024 3,194.50p 3,178.25p 3,150.50p 3,157.25p 0
27/06/2024 3,194.50p 3,177.00p 3,153.00p 3,158.75p 0
26/06/2024 3,194.50p 3,200.25p 3,157.75p 3,174.25p 0
25/06/2024 3,194.50p 3,193.50p 3,170.00p 3,179.75p 0
24/06/2024 3,194.50p 3,200.00p 3,166.25p 3,193.50p 0
21/06/2024 3,194.50p 3,212.75p 3,147.25p 3,170.00p 0
20/06/2024 3,194.50p 3,214.75p 3,150.75p 3,190.75p 0
19/06/2024 3,194.50p 3,171.50p 3,154.25p 3,157.25p 0
18/06/2024 3,194.50p 3,177.25p 3,153.25p 3,171.50p 0
17/06/2024 3,194.50p 3,174.00p 3,139.75p 3,153.25p 0
14/06/2024 3,194.50p 3,182.25p 3,131.50p 3,149.75p 0
13/06/2024 3,194.50p 3,249.00p 3,170.50p 3,172.50p 0
12/06/2024 3,194.50p 3,244.50p 3,173.25p 3,218.00p 0
11/06/2024 3,194.50p 3,224.00p 3,161.00p 3,173.25p 0
10/06/2024 3,194.50p 3,200.75p 3,192.50p 3,200.75p 202
07/06/2024 3,155.00p 3,281.75p 3,210.50p 3,237.75p 0
06/06/2024 3,155.00p 3,292.25p 3,231.25p 3,249.75p 0
05/06/2024 3,155.00p 3,235.00p 3,194.50p 3,230.50p 0
04/06/2024 3,155.00p 3,209.00p 3,182.25p 3,194.50p 0
03/06/2024 3,155.00p 3,237.25p 3,189.25p 3,203.50p 0
31/05/2024 3,155.00p 3,201.25p 3,175.00p 3,189.25p 0
30/05/2024 3,155.00p 3,180.50p 3,145.75p 3,179.50p 0
29/05/2024 3,155.00p 3,155.00p 3,153.75p 3,153.75p 163
28/05/2024 3,188.00p 3,190.00p 3,182.00p 3,190.00p 354
27/05/2024 3,200.00p 3,208.75p 3,182.25p 3,201.25p 0
24/05/2024 3,200.00p 3,208.75p 3,182.25p 3,201.25p 0
23/05/2024 3,200.00p 3,226.75p 3,203.25p 3,208.75p 0
22/05/2024 3,200.00p 3,207.25p 3,200.00p 3,207.25p 237
21/05/2024 3,244.50p 3,239.50p 3,211.00p 3,221.00p 0
20/05/2024 3,244.50p 3,240.75p 3,229.00p 3,239.50p 0
17/05/2024 3,244.50p 3,249.75p 3,225.50p 3,229.00p 0
16/05/2024 3,244.50p 3,244.50p 3,243.25p 3,243.25p 200
15/05/2024 3,245.50p 3,248.00p 3,245.50p 3,248.00p 80
14/05/2024 3,221.50p 3,238.50p 3,213.00p 3,232.50p 0
13/05/2024 3,221.50p 3,223.75p 3,221.00p 3,223.75p 390
10/05/2024 3,224.50p 3,227.75p 3,224.50p 3,227.75p 140
09/05/2024 3,202.00p 3,204.75p 3,202.00p 3,204.75p 1,250
08/05/2024 3,185.00p 3,194.00p 3,183.50p 3,189.50p 625
07/05/2024 3,113.00p 3,177.00p 3,118.25p 3,175.75p 0
06/05/2024 3,113.00p 3,118.25p 3,113.00p 3,118.25p 420
03/05/2024 3,113.00p 3,118.25p 3,113.00p 3,118.25p 420
02/05/2024 3,103.00p 3,103.50p 3,076.00p 3,091.25p 0
01/05/2024 3,103.00p 3,088.50p 3,071.75p 3,076.00p 0
30/04/2024 3,103.00p 3,106.50p 3,088.50p 3,088.50p 218
29/04/2024 3,112.50p 3,112.50p 3,108.00p 3,110.00p 420
26/04/2024 3,113.50p 3,120.50p 3,113.50p 3,120.50p 458
25/04/2024 3,109.50p 3,105.25p 3,061.75p 3,078.00p 0
24/04/2024 3,109.50p 3,110.50p 3,105.25p 3,105.25p 315
23/04/2024 3,113.50p 3,122.50p 3,113.50p 3,122.50p 560
22/04/2024 3,092.00p 3,094.50p 3,088.00p 3,092.00p 625
19/04/2024 3,037.50p 3,053.25p 3,037.50p 3,053.25p 600
18/04/2024 3,036.00p 3,053.50p 3,025.50p 3,044.25p 0
17/04/2024 3,036.00p 3,038.25p 3,029.50p 3,038.25p 1,367
16/04/2024 3,030.00p 3,035.50p 3,028.00p 3,035.50p 700
15/04/2024 3,091.50p 3,103.25p 3,070.50p 3,073.50p 0
12/04/2024 3,091.50p 3,106.50p 3,064.00p 3,070.50p 0
11/04/2024 3,091.50p 3,091.50p 3,069.00p 3,079.25p 700
10/04/2024 3,072.00p 3,093.00p 3,072.00p 3,092.00p 625
09/04/2024 3,104.00p 3,104.00p 3,082.50p 3,091.00p 700
08/04/2024 3,110.50p 3,111.75p 3,105.50p 3,111.75p 777
05/04/2024 3,180.50p 3,127.50p 3,083.75p 3,096.75p 0
04/04/2024 3,180.50p 3,131.75p 3,115.00p 3,127.50p 0
03/04/2024 3,180.50p 3,122.25p 3,103.75p 3,120.75p 0
02/04/2024 3,180.50p 3,180.50p 3,110.75p 3,110.75p 22
01/04/2024 3,130.50p 3,152.75p 3,133.75p 3,143.25p 0
29/03/2024 3,130.50p 3,152.75p 3,133.75p 3,143.25p 0
28/03/2024 3,130.50p 3,152.75p 3,133.75p 3,143.25p 0
27/03/2024 3,130.50p 3,144.50p 3,133.75p 3,139.00p 0
26/03/2024 3,130.50p 3,137.75p 3,118.50p 3,135.75p 0
25/03/2024 3,130.50p 3,130.50p 3,125.75p 3,125.75p 37
22/03/2024 3,086.00p 3,141.75p 3,124.00p 3,130.75p 0
21/03/2024 3,086.00p 3,131.00p 3,081.00p 3,128.75p 0
20/03/2024 3,086.00p 3,087.25p 3,072.25p 3,081.00p 0

Market data

Select a section