Market data

Select a section

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

(XEPG)
Sector: n/a
3,304.75p
8.00p 0.24
Last updated: 16:36:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,243.50p 3,324.50p 3,295.75p 3,304.75p 0
15/05/2025 3,243.50p 3,297.50p 3,269.25p 3,296.75p 0
14/05/2025 3,243.50p 3,295.25p 3,270.25p 3,275.75p 0
13/05/2025 3,243.50p 3,296.00p 3,282.25p 3,286.50p 0
12/05/2025 3,243.50p 3,308.50p 3,258.00p 3,283.00p 0
09/05/2025 3,243.50p 3,268.25p 3,245.50p 3,258.00p 0
08/05/2025 3,243.50p 3,280.00p 3,236.75p 3,245.50p 0
07/05/2025 3,243.50p 3,259.75p 3,236.25p 3,245.50p 0
06/05/2025 3,243.50p 3,253.00p 3,243.50p 3,253.00p 483
05/05/2025 3,264.00p 3,274.75p 3,263.50p 3,274.75p 1,300
02/05/2025 3,264.00p 3,274.75p 3,263.50p 3,274.75p 1,300
01/05/2025 3,188.50p 3,244.50p 3,203.50p 3,229.00p 0
30/04/2025 3,188.50p 3,203.50p 3,188.50p 3,203.50p 780
29/04/2025 3,178.50p 3,191.00p 3,178.50p 3,191.00p 780
28/04/2025 3,073.00p 3,189.50p 3,175.00p 3,179.50p 0
25/04/2025 3,073.00p 3,187.25p 3,168.75p 3,176.50p 0
24/04/2025 3,073.00p 3,172.75p 3,140.75p 3,171.50p 0
23/04/2025 3,073.00p 3,174.75p 3,110.00p 3,163.00p 0
22/04/2025 3,073.00p 3,112.00p 3,077.25p 3,110.00p 0
21/04/2025 3,073.00p 3,103.50p 3,077.50p 3,091.50p 0
18/04/2025 3,073.00p 3,103.50p 3,077.50p 3,091.50p 0
17/04/2025 3,073.00p 3,103.50p 3,077.50p 3,091.50p 0
16/04/2025 3,073.00p 3,103.50p 3,073.00p 3,103.50p 3,851
15/04/2025 3,163.50p 3,101.75p 3,051.75p 3,099.50p 0
14/04/2025 3,163.50p 3,090.75p 3,020.50p 3,076.00p 0
11/04/2025 3,163.50p 3,163.50p 2,979.75p 3,020.50p 0
10/04/2025 3,163.50p 3,163.50p 2,902.25p 3,001.00p 0
09/04/2025 3,163.50p 2,967.25p 2,859.75p 2,902.25p 0
08/04/2025 3,163.50p 3,000.00p 2,899.50p 2,967.25p 0
07/04/2025 3,163.50p 3,021.25p 2,827.00p 2,899.50p 0
04/04/2025 3,163.50p 3,127.25p 2,985.25p 3,015.00p 0
03/04/2025 3,163.50p 3,187.50p 3,123.75p 3,127.25p 0
02/04/2025 3,163.50p 3,183.00p 3,163.00p 3,183.00p 899
01/04/2025 3,190.50p 3,199.50p 3,190.50p 3,199.50p 130
31/03/2025 3,243.50p 3,216.25p 3,149.50p 3,167.50p 0
28/03/2025 3,243.50p 3,223.75p 3,199.00p 3,216.25p 0
27/03/2025 3,243.50p 3,239.25p 3,198.50p 3,216.50p 0
26/03/2025 3,243.50p 3,243.50p 3,237.50p 3,239.25p 390
25/03/2025 3,263.00p 3,266.25p 3,260.00p 3,266.25p 390
24/03/2025 3,253.00p 3,256.00p 3,252.50p 3,256.00p 910
21/03/2025 3,279.00p 3,283.25p 3,251.50p 3,269.75p 0
20/03/2025 3,279.00p 3,283.25p 3,273.00p 3,283.25p 780
19/03/2025 3,274.50p 3,310.75p 3,291.00p 3,306.25p 0
18/03/2025 3,274.50p 3,324.50p 3,291.00p 3,309.25p 0
17/03/2025 3,274.50p 3,291.00p 3,274.50p 3,291.00p 74
14/03/2025 3,329.50p 3,272.50p 3,221.25p 3,269.50p 0
13/03/2025 3,329.50p 3,255.00p 3,218.25p 3,226.75p 0
12/03/2025 3,329.50p 3,272.50p 3,228.25p 3,243.75p 0
11/03/2025 3,329.50p 3,305.50p 3,227.75p 3,234.75p 0
10/03/2025 3,329.50p 3,345.00p 3,277.50p 3,285.75p 0
07/03/2025 3,329.50p 3,329.50p 3,319.00p 3,323.75p 4,091
06/03/2025 3,318.50p 3,335.75p 3,318.50p 3,335.75p 45
05/03/2025 3,315.00p 3,345.50p 3,270.00p 3,329.25p 0
04/03/2025 3,315.00p 3,332.75p 3,267.00p 3,270.00p 0
03/03/2025 3,315.00p 3,339.75p 3,286.75p 3,332.75p 0
28/02/2025 3,315.00p 3,305.75p 3,270.50p 3,302.25p 0
27/02/2025 3,315.00p 3,334.25p 3,286.25p 3,295.00p 0
26/02/2025 3,315.00p 3,343.25p 3,312.50p 3,334.25p 0
25/02/2025 3,315.00p 3,323.75p 3,292.75p 3,312.50p 0
24/02/2025 3,315.00p 3,319.75p 3,289.50p 3,303.25p 0
21/02/2025 3,315.00p 3,308.50p 3,281.75p 3,303.25p 0
20/02/2025 3,315.00p 3,293.75p 3,274.50p 3,281.75p 0
19/02/2025 3,315.00p 3,317.50p 3,274.00p 3,278.75p 0
18/02/2025 3,315.00p 3,320.50p 3,297.50p 3,315.50p 0
17/02/2025 3,315.00p 3,312.50p 3,300.75p 3,311.25p 0
14/02/2025 3,315.00p 3,318.75p 3,298.25p 3,302.50p 0
13/02/2025 3,315.00p 3,315.00p 3,314.25p 3,314.25p 18
12/02/2025 3,263.00p 3,308.25p 3,220.25p 3,277.75p 0
11/02/2025 3,263.00p 3,268.50p 3,263.00p 3,268.50p 130
10/02/2025 3,169.00p 3,261.00p 3,238.50p 3,259.75p 0
07/02/2025 3,169.00p 3,281.75p 3,231.50p 3,240.75p 0
06/02/2025 3,169.00p 3,288.25p 3,215.50p 3,215.50p 0
05/02/2025 3,169.00p 3,216.75p 3,189.50p 3,215.50p 0
04/02/2025 3,169.00p 3,208.00p 3,176.75p 3,187.75p 0
03/02/2025 3,169.00p 3,245.50p 3,165.00p 3,187.75p 0
31/01/2025 3,169.00p 3,262.25p 3,240.75p 3,245.50p 0
30/01/2025 3,169.00p 3,247.75p 3,223.75p 3,246.00p 0
29/01/2025 3,169.00p 3,233.25p 3,211.25p 3,223.75p 0
28/01/2025 3,169.00p 3,224.50p 3,206.25p 3,211.25p 0
27/01/2025 3,169.00p 3,213.25p 3,172.00p 3,210.75p 0
24/01/2025 3,169.00p 3,234.50p 3,201.25p 3,205.00p 0
23/01/2025 3,169.00p 3,212.50p 3,196.25p 3,211.50p 0
22/01/2025 3,169.00p 3,219.75p 3,193.00p 3,206.50p 0
21/01/2025 3,169.00p 3,194.00p 3,176.75p 3,193.00p 0
20/01/2025 3,169.00p 3,181.50p 3,169.00p 3,181.50p 650
17/01/2025 3,044.00p 3,179.25p 3,146.50p 3,174.25p 0
16/01/2025 3,044.00p 3,188.00p 3,098.25p 3,116.00p 0
15/01/2025 3,044.00p 3,154.75p 3,078.75p 3,116.00p 0
14/01/2025 3,044.00p 3,107.50p 3,069.00p 3,079.75p 0
13/01/2025 3,044.00p 3,088.75p 3,058.75p 3,069.00p 0
10/01/2025 3,044.00p 3,141.00p 3,047.25p 3,088.75p 0
09/01/2025 3,044.00p 3,111.75p 3,081.25p 3,108.75p 0
08/01/2025 3,044.00p 3,094.00p 3,067.00p 3,081.25p 0
07/01/2025 3,044.00p 3,080.00p 3,052.75p 3,075.50p 0
06/01/2025 3,044.00p 3,071.75p 3,031.00p 3,071.75p 0
03/01/2025 3,044.00p 3,055.75p 3,024.25p 3,031.00p 0
02/01/2025 3,044.00p 3,052.25p 3,044.00p 3,052.25p 30
01/01/2025 3,121.50p 3,034.50p 3,013.50p 3,031.25p 0
31/12/2024 3,121.50p 3,034.50p 3,013.50p 3,031.25p 0
30/12/2024 3,121.50p 3,035.00p 3,004.25p 3,017.00p 0
27/12/2024 3,121.50p 3,045.00p 3,020.75p 3,032.25p 0
26/12/2024 3,121.50p 3,057.75p 2,990.25p 3,026.50p 0
25/12/2024 3,121.50p 3,057.75p 2,990.25p 3,026.50p 0
24/12/2024 3,121.50p 3,057.75p 2,990.25p 3,026.50p 0
23/12/2024 3,121.50p 3,022.75p 2,997.75p 3,014.25p 0
20/12/2024 3,121.50p 3,026.25p 2,971.50p 3,005.50p 0
19/12/2024 3,121.50p 3,072.75p 3,015.00p 3,026.25p 0
18/12/2024 3,121.50p 3,085.00p 3,068.50p 3,072.75p 0
17/12/2024 3,121.50p 3,087.25p 3,063.00p 3,073.25p 0
16/12/2024 3,121.50p 3,108.75p 3,077.75p 3,087.25p 0
13/12/2024 3,121.50p 3,112.75p 3,097.50p 3,099.25p 0
12/12/2024 3,121.50p 3,129.25p 3,048.75p 3,099.75p 0
11/12/2024 3,121.50p 3,101.75p 3,076.50p 3,093.25p 0
10/12/2024 3,121.50p 3,115.00p 3,086.00p 3,088.75p 0
09/12/2024 3,121.50p 3,121.50p 3,115.00p 3,115.00p 27
06/12/2024 3,015.50p 3,122.25p 3,106.00p 3,118.75p 0
05/12/2024 3,015.50p 3,109.75p 3,090.75p 3,109.25p 0
04/12/2024 3,015.50p 3,101.75p 3,081.75p 3,095.75p 0
03/12/2024 3,015.50p 3,101.00p 3,076.75p 3,093.25p 0
02/12/2024 3,015.50p 3,078.75p 3,037.25p 3,076.75p 0
29/11/2024 3,015.50p 3,061.25p 3,036.00p 3,060.25p 0
28/11/2024 3,015.50p 3,062.00p 3,039.50p 3,046.25p 0
27/11/2024 3,015.50p 3,049.00p 3,027.75p 3,039.50p 0
26/11/2024 3,015.50p 3,068.00p 3,042.25p 3,048.75p 0
25/11/2024 3,015.50p 3,074.00p 3,044.25p 3,068.00p 0
22/11/2024 3,015.50p 3,048.00p 3,002.00p 3,008.25p 0
21/11/2024 3,015.50p 3,009.75p 2,977.00p 3,008.25p 0
20/11/2024 3,015.50p 3,015.50p 2,995.25p 2,995.25p 1
19/11/2024 3,023.50p 3,032.50p 2,982.75p 3,007.75p 0
18/11/2024 3,023.50p 3,032.00p 3,004.50p 3,020.75p 0

Market data

Select a section