Market data

Select a section

Xtrackers (IE) Public Limited Company X SDG 12 Circular Economy

(XG12)
Sector: n/a
$31.98
$0.45 1.43
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $30.36 $32.44 $31.53 $31.98 0
18/09/2024 $30.36 $32.00 $31.23 $31.52 0
17/09/2024 $30.36 $32.10 $31.29 $31.76 0
16/09/2024 $30.36 $31.92 $30.92 $31.29 0
13/09/2024 $30.36 $31.61 $30.78 $30.86 0
12/09/2024 $30.36 $31.40 $30.46 $30.46 0
11/09/2024 $30.36 $30.92 $30.03 $30.15 0
10/09/2024 $30.36 $30.55 $30.02 $30.15 0
09/09/2024 $30.36 $30.66 $30.03 $30.14 0
06/09/2024 $30.36 $30.36 $30.09 $30.09 290
05/09/2024 $30.63 $30.63 $30.46 $30.46 232
04/09/2024 $30.89 $30.66 $29.91 $30.38 0
03/09/2024 $30.89 $31.41 $30.40 $30.46 0
02/09/2024 $30.89 $31.30 $30.62 $30.86 0
30/08/2024 $30.89 $31.41 $30.67 $30.86 0
29/08/2024 $30.89 $31.15 $30.42 $30.80 0
28/08/2024 $30.89 $31.22 $30.61 $30.65 0
27/08/2024 $30.89 $30.91 $30.89 $30.91 35
26/08/2024 $30.14 $30.87 $30.17 $30.32 0
23/08/2024 $30.14 $30.87 $30.17 $30.32 0
22/08/2024 $30.14 $30.87 $30.17 $30.32 0
21/08/2024 $30.14 $30.60 $29.90 $30.37 0
20/08/2024 $30.14 $30.14 $30.10 $30.10 290
19/08/2024 $28.83 $30.56 $29.79 $30.33 0
16/08/2024 $28.83 $30.47 $29.63 $29.94 0
15/08/2024 $28.83 $30.22 $29.51 $29.97 0
14/08/2024 $28.83 $30.23 $29.36 $29.71 0
13/08/2024 $28.83 $29.73 $28.82 $29.52 0
12/08/2024 $28.83 $29.84 $28.98 $29.17 0
09/08/2024 $28.83 $29.65 $28.92 $29.22 0
08/08/2024 $28.83 $29.53 $28.45 $29.30 0
07/08/2024 $28.83 $29.96 $28.69 $29.36 0
06/08/2024 $30.16 $30.16 $28.55 $28.83 0
05/08/2024 $30.16 $29.20 $27.22 $28.75 0
02/08/2024 $30.16 $29.78 $29.07 $29.19 0
01/08/2024 $30.16 $30.90 $30.09 $30.12 0
31/07/2024 $30.16 $30.74 $30.00 $30.58 0
30/07/2024 $30.16 $30.54 $29.90 $30.00 0
29/07/2024 $30.16 $30.89 $30.08 $30.16 0
26/07/2024 $30.16 $30.19 $30.16 $30.13 175
25/07/2024 $31.08 $30.34 $29.78 $30.13 0
24/07/2024 $31.08 $30.70 $29.91 $30.29 0
23/07/2024 $31.08 $30.75 $30.03 $30.47 0
22/07/2024 $31.08 $31.05 $30.23 $30.50 0
19/07/2024 $31.08 $30.80 $29.99 $30.28 0
18/07/2024 $31.08 $31.53 $30.59 $30.67 0
17/07/2024 $31.08 $31.26 $30.73 $30.80 0
16/07/2024 $31.08 $31.13 $30.27 $30.90 0
15/07/2024 $31.08 $31.83 $30.62 $30.89 0
12/07/2024 $31.08 $31.44 $31.08 $31.44 310
11/07/2024 $29.74 $31.31 $30.05 $30.77 0
10/07/2024 $29.74 $30.36 $29.65 $30.05 0
09/07/2024 $29.74 $30.15 $29.52 $29.67 0
08/07/2024 $29.74 $30.25 $29.40 $29.84 0
05/07/2024 $29.74 $29.98 $29.35 $29.70 0
04/07/2024 $29.74 $29.79 $29.74 $29.78 12
03/07/2024 $30.70 $29.78 $29.06 $29.64 0
02/07/2024 $30.70 $29.48 $28.63 $29.08 0
01/07/2024 $30.70 $29.64 $28.97 $29.09 0
28/06/2024 $30.70 $29.73 $29.10 $29.28 0
27/06/2024 $30.70 $29.63 $28.95 $29.24 0
26/06/2024 $30.70 $29.85 $29.06 $29.43 0
25/06/2024 $30.70 $30.28 $29.25 $29.48 0
24/06/2024 $30.70 $30.02 $29.25 $29.75 0
21/06/2024 $30.70 $30.05 $29.07 $29.54 0
20/06/2024 $30.70 $30.33 $29.74 $29.78 0
19/06/2024 $30.70 $30.49 $29.62 $30.00 0
18/06/2024 $30.70 $30.34 $29.41 $30.01 0
17/06/2024 $30.70 $30.33 $29.46 $29.72 0
14/06/2024 $30.70 $30.58 $29.35 $29.96 0
13/06/2024 $30.70 $31.05 $29.94 $30.31 0
12/06/2024 $30.70 $31.21 $29.88 $30.91 0
11/06/2024 $30.70 $30.96 $29.85 $30.20 0
10/06/2024 $30.70 $30.46 $29.63 $30.40 0
07/06/2024 $30.70 $31.27 $30.14 $30.45 0
06/06/2024 $30.70 $31.39 $30.51 $30.85 0
05/06/2024 $30.70 $31.00 $30.70 $31.00 317
04/06/2024 $30.53 $30.60 $30.53 $30.60 1
03/06/2024 $30.44 $31.19 $30.32 $30.75 0
31/05/2024 $30.44 $30.74 $30.28 $30.32 0
30/05/2024 $30.44 $30.53 $29.99 $30.45 0
29/05/2024 $30.44 $30.83 $30.14 $30.20 0
28/05/2024 $30.44 $31.22 $30.47 $30.83 0
27/05/2024 $30.44 $30.56 $30.06 $30.55 0
24/05/2024 $30.44 $30.56 $30.06 $30.55 0
23/05/2024 $30.44 $30.87 $30.19 $30.33 0
22/05/2024 $30.44 $30.74 $30.27 $30.63 0
21/05/2024 $30.44 $30.60 $30.28 $30.45 0
20/05/2024 $30.44 $30.74 $30.48 $30.56 0
17/05/2024 $30.44 $30.88 $30.58 $30.72 0
16/05/2024 $30.44 $31.10 $30.77 $30.88 0
15/05/2024 $30.44 $31.17 $30.64 $30.95 0
14/05/2024 $30.44 $30.71 $30.29 $30.64 0
13/05/2024 $30.44 $30.49 $30.03 $30.39 0
10/05/2024 $30.44 $30.58 $30.12 $30.27 0
09/05/2024 $30.44 $30.32 $29.82 $30.24 0
08/05/2024 $30.44 $30.53 $29.85 $30.03 0
07/05/2024 $30.44 $30.53 $30.44 $30.52 459
06/05/2024 $28.43 $30.39 $29.43 $30.16 0
03/05/2024 $28.43 $30.39 $29.43 $30.16 0
02/05/2024 $28.43 $29.57 $29.06 $29.44 0
01/05/2024 $28.43 $29.26 $28.95 $29.06 0
30/04/2024 $28.43 $29.65 $29.22 $29.26 0
29/04/2024 $28.43 $29.54 $29.08 $29.46 0
26/04/2024 $28.43 $29.24 $28.64 $29.08 0
25/04/2024 $28.43 $29.14 $28.41 $28.65 0
24/04/2024 $28.43 $29.22 $28.85 $28.88 0
23/04/2024 $28.43 $29.01 $28.38 $28.97 0
22/04/2024 $28.43 $28.43 $28.39 $28.39 92
19/04/2024 $29.14 $28.72 $28.24 $28.42 0
18/04/2024 $29.14 $29.05 $28.40 $28.72 0
17/04/2024 $29.14 $29.14 $28.49 $28.49 3,304
16/04/2024 $29.92 $29.05 $28.36 $28.54 0
15/04/2024 $29.92 $29.92 $29.05 $29.05 1
12/04/2024 $29.63 $29.93 $29.19 $29.27 0
11/04/2024 $29.63 $29.98 $29.49 $29.56 0
10/04/2024 $29.63 $30.53 $29.57 $29.71 0
09/04/2024 $29.63 $30.35 $29.90 $30.12 0
08/04/2024 $29.63 $30.19 $29.58 $30.01 0
05/04/2024 $29.63 $29.64 $29.61 $29.64 318
04/04/2024 $30.53 $30.30 $29.79 $30.20 0
03/04/2024 $30.53 $29.98 $29.57 $29.90 0
02/04/2024 $30.53 $30.56 $29.90 $29.98 0
01/04/2024 $30.53 $30.63 $30.22 $30.56 0
29/03/2024 $30.53 $30.63 $30.22 $30.56 0
28/03/2024 $30.53 $30.63 $30.22 $30.56 0
27/03/2024 $30.53 $30.34 $29.94 $30.31 0
26/03/2024 $30.53 $30.50 $30.13 $30.23 0
25/03/2024 $30.53 $30.52 $30.17 $30.31 0
22/03/2024 $30.53 $30.61 $30.22 $30.35 0
21/03/2024 $30.53 $30.53 $30.43 $30.43 74
20/03/2024 $29.79 $30.12 $29.75 $29.98 0

Market data

Select a section