Market data

Select a section

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

(XNJG)
Sector: n/a
$45.04
$0.04 0.08
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $45.18 $45.23 $45.04 $45.04 260
30/10/2025 $45.01 $45.01 $45.00 $45.00 130
29/10/2025 $45.50 $45.52 $45.50 $45.52 130
28/10/2025 $45.13 $45.68 $45.44 $45.64 0
27/10/2025 $45.13 $45.77 $45.48 $45.51 0
24/10/2025 $45.13 $45.31 $44.43 $45.10 0
23/10/2025 $45.13 $45.00 $44.70 $44.84 0
22/10/2025 $45.13 $45.13 $45.00 $45.00 157
21/10/2025 $44.47 $45.67 $44.86 $45.34 0
20/10/2025 $44.47 $45.73 $44.74 $45.67 0
17/10/2025 $44.47 $44.87 $44.34 $44.74 0
16/10/2025 $44.47 $44.87 $44.49 $44.76 0
15/10/2025 $44.47 $44.59 $44.47 $44.59 208
14/10/2025 $43.72 $43.99 $43.72 $43.99 2,280
13/10/2025 $43.73 $43.85 $43.69 $43.85 542
10/10/2025 $43.79 $44.04 $43.71 $43.71 350
09/10/2025 $45.62 $45.33 $44.68 $44.73 0
08/10/2025 $45.62 $45.23 $44.58 $44.74 0
07/10/2025 $45.62 $46.06 $45.17 $45.22 0
06/10/2025 $45.62 $46.06 $45.62 $46.06 233
03/10/2025 $45.20 $45.20 $45.11 $45.11 1,130
02/10/2025 $44.31 $44.97 $44.19 $44.25 0
01/10/2025 $44.31 $44.44 $44.31 $44.44 130
30/09/2025 $44.21 $44.65 $44.10 $44.18 0
29/09/2025 $44.21 $44.52 $44.07 $44.31 0
26/09/2025 $44.21 $44.30 $44.17 $44.30 390
25/09/2025 $44.43 $44.43 $44.38 $44.38 195
24/09/2025 $45.49 $45.04 $44.78 $44.80 0
23/09/2025 $45.49 $45.26 $44.90 $45.04 0
22/09/2025 $45.49 $44.94 $44.72 $44.90 0
19/09/2025 $45.49 $45.46 $44.70 $44.84 0
18/09/2025 $45.49 $45.51 $45.46 $45.46 2,252
17/09/2025 $44.27 $45.48 $45.22 $45.44 0
16/09/2025 $44.27 $45.38 $44.27 $45.22 0
15/09/2025 $44.27 $45.19 $44.27 $45.06 0
12/09/2025 $44.27 $45.11 $44.75 $44.79 0
11/09/2025 $44.27 $45.36 $44.58 $45.10 0
10/09/2025 $44.27 $44.85 $44.27 $44.60 0
09/09/2025 $44.27 $44.35 $44.27 $44.27 286
08/09/2025 $44.42 $44.61 $44.42 $44.60 156
05/09/2025 $43.82 $43.82 $43.64 $43.77 34
04/09/2025 $43.22 $43.58 $43.25 $43.53 0
03/09/2025 $43.22 $43.26 $43.22 $43.26 1,161
02/09/2025 $43.13 $43.13 $42.86 $43.08 650
01/09/2025 $43.70 $43.92 $43.55 $43.84 0
29/08/2025 $43.70 $43.70 $43.55 $43.55 433
28/08/2025 $43.53 $44.31 $43.69 $44.18 0
27/08/2025 $43.53 $43.69 $43.50 $43.69 390
26/08/2025 $44.25 $44.54 $43.42 $43.73 0
25/08/2025 $44.25 $44.64 $43.84 $44.54 0
22/08/2025 $44.25 $44.64 $43.84 $44.54 0
21/08/2025 $44.25 $44.55 $43.93 $44.07 0
20/08/2025 $44.25 $44.79 $44.44 $44.55 0
19/08/2025 $44.25 $44.99 $44.76 $44.78 0
18/08/2025 $44.25 $45.01 $44.62 $44.86 0
15/08/2025 $44.25 $44.77 $43.95 $44.62 0
14/08/2025 $44.25 $44.28 $43.81 $43.94 0
13/08/2025 $44.25 $44.25 $44.23 $44.22 1,253
12/08/2025 $41.89 $44.21 $43.49 $44.17 0
11/08/2025 $41.89 $43.80 $43.46 $43.49 0
08/08/2025 $41.89 $43.55 $41.89 $43.54 0
07/08/2025 $41.89 $43.36 $41.89 $42.96 0
06/08/2025 $41.89 $42.76 $41.89 $42.71 0
05/08/2025 $41.89 $42.71 $42.37 $42.47 0
04/08/2025 $41.89 $42.72 $41.74 $42.53 0
01/08/2025 $41.89 $41.89 $41.64 $41.74 870
31/07/2025 $42.28 $42.28 $42.17 $41.72 140
30/07/2025 $42.27 $42.32 $42.03 $42.03 4,209
29/07/2025 $42.01 $42.22 $41.84 $41.88 0
28/07/2025 $42.01 $42.01 $41.99 $41.99 1,174
25/07/2025 $42.60 $42.61 $42.60 $42.60 371
24/07/2025 $41.71 $43.61 $43.00 $43.14 0
23/07/2025 $41.71 $43.08 $41.77 $43.07 0
22/07/2025 $41.71 $41.77 $41.71 $41.77 2,200
21/07/2025 $41.33 $41.85 $41.34 $41.85 0
18/07/2025 $41.33 $41.36 $41.33 $41.34 363
17/07/2025 $41.12 $41.65 $41.18 $41.60 0
16/07/2025 $41.12 $41.24 $41.12 $41.18 280
15/07/2025 $41.87 $41.61 $41.02 $41.11 0
14/07/2025 $41.87 $41.59 $41.37 $41.44 0
11/07/2025 $41.87 $41.80 $41.33 $41.48 0
10/07/2025 $41.87 $41.91 $41.66 $41.80 0
09/07/2025 $41.87 $41.87 $41.65 $41.73 0
08/07/2025 $41.87 $41.87 $41.85 $41.85 1,462
07/07/2025 $42.64 $42.39 $42.08 $42.23 0
04/07/2025 $42.64 $42.60 $42.34 $42.38 0
03/07/2025 $42.64 $43.08 $42.00 $42.60 0
02/07/2025 $42.64 $42.64 $42.63 $42.63 130
01/07/2025 $43.27 $43.15 $42.74 $42.85 0
30/06/2025 $43.27 $43.34 $42.93 $43.08 0
27/06/2025 $43.27 $43.31 $43.27 $43.31 3,500
26/06/2025 $42.05 $42.71 $41.92 $42.54 0
25/06/2025 $42.05 $42.14 $41.88 $41.92 0
24/06/2025 $42.05 $42.13 $41.40 $41.96 0
23/06/2025 $42.05 $41.49 $40.90 $41.40 0
20/06/2025 $42.05 $41.79 $41.42 $41.49 0
19/06/2025 $42.05 $42.16 $41.59 $41.63 0
18/06/2025 $42.05 $42.30 $41.64 $42.15 0
17/06/2025 $42.05 $41.92 $41.56 $41.64 0
16/06/2025 $42.05 $42.07 $42.05 $42.06 8
13/06/2025 $41.63 $42.09 $41.62 $41.94 0
12/06/2025 $41.63 $42.17 $41.80 $42.09 0
11/06/2025 $41.63 $42.39 $41.80 $42.11 0
10/06/2025 $41.63 $41.93 $41.73 $41.80 0
09/06/2025 $41.63 $41.91 $41.59 $41.80 0
06/06/2025 $41.63 $41.63 $41.59 $41.59 858
05/06/2025 $41.67 $41.81 $41.47 $41.66 0
04/06/2025 $41.67 $41.88 $41.53 $41.81 0
03/06/2025 $41.67 $41.99 $41.69 $41.82 0
02/06/2025 $41.67 $42.09 $41.50 $41.99 0
30/05/2025 $41.67 $41.67 $41.50 $41.50 438
29/05/2025 $41.51 $41.60 $41.51 $41.60 1,060
28/05/2025 $42.03 $42.18 $41.47 $41.52 0
27/05/2025 $42.03 $42.23 $42.03 $42.18 8,011
26/05/2025 $40.90 $41.18 $40.90 $41.18 140
23/05/2025 $40.90 $41.18 $40.90 $41.18 140
22/05/2025 $40.94 $40.97 $40.94 $40.97 3,500
21/05/2025 $40.93 $41.24 $41.07 $41.18 0
20/05/2025 $40.93 $41.33 $41.03 $41.24 0
19/05/2025 $40.93 $41.03 $40.92 $41.03 184
16/05/2025 $41.01 $41.25 $40.96 $41.08 0
15/05/2025 $41.01 $41.12 $40.55 $40.96 0
14/05/2025 $41.01 $41.01 $40.55 $40.55 1,852
13/05/2025 $40.70 $40.85 $40.66 $40.85 63
12/05/2025 $40.97 $41.16 $40.96 $41.15 1,392
09/05/2025 $41.29 $41.37 $41.11 $41.15 0
08/05/2025 $41.29 $41.37 $41.24 $41.24 420
07/05/2025 $40.57 $41.48 $40.99 $41.03 0
06/05/2025 $40.57 $62.02 $41.06 $41.48 0
05/05/2025 $40.57 $41.23 $40.66 $41.06 0
02/05/2025 $40.57 $41.23 $40.66 $41.06 0

Market data

Select a section