Market data

Select a section

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

(XNJG)
Sector: n/a
$36.52
$0.10 0.28
Last updated: 16:39:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $36.83 $36.55 $36.36 $36.52 0
16/01/2025 $36.83 $36.51 $36.26 $36.33 0
15/01/2025 $36.83 $36.86 $35.87 $36.33 0
14/01/2025 $36.83 $36.02 $35.76 $35.87 0
13/01/2025 $36.83 $36.00 $35.68 $35.82 0
10/01/2025 $36.83 $36.65 $35.92 $35.99 0
09/01/2025 $36.83 $36.64 $36.42 $36.51 0
08/01/2025 $36.83 $36.92 $36.40 $36.61 0
07/01/2025 $36.83 $36.92 $36.83 $36.92 140
06/01/2025 $37.30 $36.99 $36.39 $36.97 0
03/01/2025 $37.30 $36.80 $36.42 $36.67 0
02/01/2025 $37.30 $36.90 $36.24 $36.79 0
01/01/2025 $37.30 $36.79 $36.63 $36.74 0
31/12/2024 $37.30 $36.79 $36.63 $36.74 0
30/12/2024 $37.30 $37.12 $36.56 $36.63 0
27/12/2024 $37.30 $37.26 $36.50 $37.12 0
26/12/2024 $37.30 $36.54 $36.28 $36.49 0
25/12/2024 $37.30 $36.54 $36.28 $36.49 0
24/12/2024 $37.30 $36.54 $36.28 $36.49 0
23/12/2024 $37.30 $36.61 $36.20 $36.28 0
20/12/2024 $37.30 $36.59 $35.93 $36.58 0
19/12/2024 $37.30 $37.22 $36.29 $36.39 0
18/12/2024 $37.30 $37.36 $37.21 $37.22 0
17/12/2024 $37.30 $37.36 $37.17 $37.30 0
16/12/2024 $37.30 $37.30 $37.24 $37.24 420
13/12/2024 $38.52 $38.14 $37.49 $37.50 0
12/12/2024 $38.52 $38.34 $38.02 $38.14 0
11/12/2024 $38.52 $38.67 $37.96 $38.33 0
10/12/2024 $38.52 $38.33 $37.96 $38.02 0
09/12/2024 $38.52 $38.58 $38.29 $38.33 0
06/12/2024 $38.52 $38.58 $38.52 $38.58 140
05/12/2024 $38.76 $38.76 $38.70 $38.70 12
04/12/2024 $37.45 $39.19 $38.25 $38.69 0
03/12/2024 $37.45 $38.87 $38.29 $38.72 0
02/12/2024 $37.45 $38.34 $37.84 $38.29 0
29/11/2024 $37.45 $37.87 $37.51 $37.83 0
28/11/2024 $37.45 $37.54 $37.45 $37.51 1,268
27/11/2024 $36.32 $37.44 $36.93 $37.19 0
26/11/2024 $36.32 $37.12 $36.74 $36.92 0
25/11/2024 $36.32 $37.16 $36.69 $37.03 0
22/11/2024 $36.32 $36.77 $36.43 $36.52 0
21/11/2024 $36.32 $36.57 $36.19 $36.52 0
20/11/2024 $36.32 $36.32 $36.19 $36.19 182
19/11/2024 $36.75 $36.90 $36.47 $36.62 0
18/11/2024 $36.75 $36.87 $36.75 $36.87 1,708
15/11/2024 $36.58 $36.58 $36.49 $36.80 150
14/11/2024 $36.95 $36.87 $36.49 $36.80 0
13/11/2024 $36.95 $36.95 $36.81 $37.37 706
12/11/2024 $37.67 $37.74 $37.37 $37.37 4,354
11/11/2024 $38.14 $38.14 $38.00 $38.00 152
08/11/2024 $37.83 $38.16 $37.71 $37.79 0
07/11/2024 $37.83 $37.90 $37.77 $37.77 750
06/11/2024 $37.63 $38.11 $37.39 $37.58 0
05/11/2024 $37.63 $37.71 $37.63 $37.71 6
04/11/2024 $37.20 $37.66 $37.37 $37.58 0
01/11/2024 $37.20 $37.48 $36.74 $37.48 0
31/10/2024 $37.20 $37.20 $37.05 $37.10 600
30/10/2024 $36.60 $38.12 $37.17 $37.40 0
29/10/2024 $36.60 $37.54 $37.10 $37.40 0
28/10/2024 $36.60 $37.11 $36.81 $37.10 0
25/10/2024 $36.60 $36.99 $36.58 $36.81 0
24/10/2024 $36.60 $36.63 $36.60 $36.38 150
23/10/2024 $36.41 $36.47 $36.38 $36.38 450
22/10/2024 $37.10 $37.14 $37.09 $37.14 3,851
21/10/2024 $38.15 $38.15 $37.71 $37.71 1
18/10/2024 $38.82 $38.20 $37.98 $38.14 0
17/10/2024 $38.82 $38.30 $38.06 $38.13 0
16/10/2024 $38.82 $38.46 $38.10 $38.21 0
15/10/2024 $38.82 $38.80 $38.46 $38.46 0
14/10/2024 $38.82 $38.98 $38.63 $38.80 0
11/10/2024 $38.49 $38.83 $38.49 $38.82 0
10/10/2024 $38.49 $38.54 $38.42 $38.51 1,530
09/10/2024 $38.62 $38.78 $38.62 $38.81 27
08/10/2024 $38.68 $39.04 $38.50 $38.81 0
07/10/2024 $38.68 $38.72 $38.60 $38.70 740
04/10/2024 $39.02 $39.03 $38.94 $38.94 89
03/10/2024 $39.57 $38.84 $38.45 $38.64 0
02/10/2024 $39.57 $39.13 $38.55 $38.68 0
01/10/2024 $39.57 $39.63 $38.74 $39.13 0
30/09/2024 $39.57 $39.69 $39.21 $39.24 0
27/09/2024 $39.57 $39.65 $39.57 $39.65 62
26/09/2024 $39.95 $39.95 $39.95 $39.95 140
25/09/2024 $39.18 $39.25 $39.01 $39.08 0
24/09/2024 $39.18 $39.45 $38.94 $39.15 0
23/09/2024 $39.18 $39.55 $39.17 $39.44 0
20/09/2024 $39.18 $39.54 $39.04 $39.17 0
19/09/2024 $39.18 $39.28 $39.18 $38.54 700
18/09/2024 $39.08 $39.00 $38.50 $38.54 0
17/09/2024 $39.08 $39.08 $39.00 $39.00 140
16/09/2024 $38.24 $39.23 $38.97 $39.06 0
13/09/2024 $38.24 $39.07 $38.77 $38.76 0
12/09/2024 $38.24 $38.86 $38.14 $38.13 0
11/09/2024 $38.24 $38.54 $37.89 $38.29 0
10/09/2024 $38.24 $38.50 $38.20 $38.29 0
09/09/2024 $38.24 $38.60 $37.82 $38.50 0
06/09/2024 $38.24 $38.24 $37.82 $37.82 280
05/09/2024 $39.14 $38.86 $38.55 $38.67 0
04/09/2024 $39.14 $39.02 $38.09 $38.62 0
03/09/2024 $39.14 $39.14 $38.97 $38.97 280
02/09/2024 $39.51 $39.34 $38.94 $39.02 0
30/08/2024 $39.51 $39.78 $39.28 $39.34 0
29/08/2024 $39.51 $39.66 $39.36 $39.42 0
28/08/2024 $39.51 $39.72 $39.47 $39.55 0
27/08/2024 $39.51 $39.51 $39.47 $39.47 30
26/08/2024 $38.39 $39.24 $38.70 $38.85 0
23/08/2024 $38.39 $39.24 $38.70 $38.85 0
22/08/2024 $38.39 $39.24 $38.70 $38.85 0
21/08/2024 $38.39 $39.14 $38.15 $38.70 0
20/08/2024 $38.39 $38.41 $38.39 $38.40 140
19/08/2024 $38.23 $38.25 $38.23 $38.24 140
16/08/2024 $37.79 $37.79 $37.72 $37.72 500
15/08/2024 $35.35 $37.54 $37.04 $37.49 0
14/08/2024 $35.35 $37.21 $36.87 $37.04 0
13/08/2024 $35.35 $37.10 $36.04 $36.96 0
12/08/2024 $35.35 $36.15 $35.70 $36.03 0
09/08/2024 $35.35 $36.05 $35.58 $35.70 0
08/08/2024 $35.35 $36.39 $35.31 $36.05 0
07/08/2024 $35.35 $36.20 $34.79 $35.90 0
06/08/2024 $35.35 $35.35 $34.79 $34.79 170
05/08/2024 $37.93 $38.20 $30.89 $34.74 0
02/08/2024 $37.93 $36.62 $34.84 $35.07 0
01/08/2024 $37.93 $37.99 $36.50 $36.62 0
31/07/2024 $37.93 $37.99 $37.93 $37.99 42
30/07/2024 $37.31 $37.59 $36.70 $37.09 0
29/07/2024 $37.31 $37.37 $36.87 $37.00 0
26/07/2024 $37.31 $36.96 $36.60 $36.72 0
25/07/2024 $37.31 $37.31 $36.10 $36.72 0
24/07/2024 $37.31 $37.31 $37.31 $37.31 150
23/07/2024 $38.41 $37.62 $37.38 $37.54 0
22/07/2024 $38.41 $37.63 $37.37 $37.54 0
19/07/2024 $38.41 $37.87 $37.39 $37.47 0
18/07/2024 $38.41 $38.32 $37.82 $37.87 0

Market data

Select a section