Market data

Select a section

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

(XNJG)
Sector: n/a
$41.81
$-0.34 -0.81
Last updated: 12:24:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 $40.57 $40.76 $40.57 $40.76 74
30/04/2025 $40.19 $40.34 $40.12 $40.34 336
29/04/2025 $39.35 $40.72 $40.29 $40.58 0
28/04/2025 $39.35 $40.35 $39.78 $40.28 0
25/04/2025 $39.35 $39.89 $39.64 $39.78 0
24/04/2025 $39.35 $39.75 $39.34 $39.75 7,736
23/04/2025 $40.05 $40.08 $39.92 $39.92 5,303
22/04/2025 $38.77 $40.07 $39.48 $40.06 0
21/04/2025 $38.77 $39.55 $38.91 $39.48 0
18/04/2025 $38.77 $39.55 $38.91 $39.48 0
17/04/2025 $38.77 $39.55 $38.91 $39.48 0
16/04/2025 $38.77 $39.05 $38.56 $38.90 0
15/04/2025 $38.77 $38.92 $38.77 $38.92 140
14/04/2025 $38.55 $38.76 $38.49 $38.63 7,388
11/04/2025 $37.33 $37.52 $37.18 $37.28 1,541
10/04/2025 $37.11 $37.19 $36.92 $36.92 10,577
09/04/2025 $35.55 $35.63 $35.54 $35.63 304
08/04/2025 $36.36 $36.54 $36.15 $36.15 600
07/04/2025 $34.79 $35.82 $34.79 $35.20 12,262
04/04/2025 $36.83 $36.83 $35.58 $35.58 7,330
03/04/2025 $36.97 $36.97 $36.76 $36.76 31
02/04/2025 $37.55 $37.53 $37.00 $37.22 0
01/04/2025 $37.55 $37.80 $37.16 $37.53 0
31/03/2025 $37.55 $37.55 $37.43 $37.48 3,846
28/03/2025 $37.89 $37.89 $37.78 $37.78 64
27/03/2025 $38.76 $38.88 $38.59 $38.67 0
26/03/2025 $38.76 $39.06 $38.71 $38.73 0
25/03/2025 $38.76 $39.07 $38.66 $39.06 0
24/03/2025 $38.76 $38.77 $38.63 $38.68 0
21/03/2025 $38.76 $38.79 $38.59 $38.67 0
20/03/2025 $38.76 $39.01 $38.47 $38.71 0
19/03/2025 $38.76 $38.70 $38.55 $38.68 0
18/03/2025 $38.76 $38.75 $38.42 $38.60 0
17/03/2025 $38.76 $38.77 $38.75 $38.74 420
14/03/2025 $38.51 $38.51 $38.51 $38.51 3,500
13/03/2025 $38.20 $38.20 $38.20 $38.20 76
12/03/2025 $38.24 $38.29 $37.70 $38.19 0
11/03/2025 $38.24 $38.21 $37.66 $37.70 0
10/03/2025 $38.24 $38.26 $37.99 $37.99 420
07/03/2025 $38.36 $38.36 $38.18 $38.17 280
06/03/2025 $38.68 $38.68 $38.61 $38.60 140
05/03/2025 $38.51 $38.59 $38.51 $38.59 4,060
04/03/2025 $38.53 $38.72 $37.95 $37.95 0
03/03/2025 $38.53 $38.72 $38.53 $38.72 3,549
28/02/2025 $38.00 $38.13 $38.00 $38.09 7,260
27/02/2025 $38.94 $39.17 $38.76 $38.82 0
26/02/2025 $38.94 $39.07 $38.94 $39.07 3,500
25/02/2025 $38.95 $38.95 $38.67 $38.67 9,400
24/02/2025 $38.65 $38.65 $38.53 $38.58 850
21/02/2025 $38.91 $38.95 $38.91 $38.95 130
20/02/2025 $38.56 $39.13 $38.81 $38.88 0
19/02/2025 $38.56 $39.04 $38.77 $38.81 0
18/02/2025 $38.56 $39.09 $38.92 $39.04 0
17/02/2025 $38.56 $39.02 $38.65 $39.01 0
14/02/2025 $38.56 $38.78 $38.46 $38.65 0
13/02/2025 $38.56 $38.50 $37.66 $38.46 0
12/02/2025 $38.56 $38.28 $37.28 $37.65 0
11/02/2025 $38.56 $38.31 $38.11 $38.28 0
10/02/2025 $38.56 $38.39 $38.20 $38.30 0
07/02/2025 $38.56 $38.80 $37.81 $38.29 0
06/02/2025 $38.56 $38.82 $38.56 $38.20 260
05/02/2025 $38.10 $38.20 $38.10 $38.20 560
04/02/2025 $37.51 $37.86 $37.51 $37.69 980
03/02/2025 $38.17 $38.14 $37.23 $37.69 0
31/01/2025 $38.17 $38.17 $38.14 $38.14 130
30/01/2025 $38.28 $38.37 $38.20 $38.37 910
29/01/2025 $37.50 $38.20 $37.79 $37.99 0
28/01/2025 $37.50 $37.97 $37.52 $37.78 0
27/01/2025 $37.50 $37.52 $37.48 $37.52 280
24/01/2025 $37.51 $37.83 $37.51 $37.83 952
23/01/2025 $36.75 $37.33 $37.14 $37.28 0
22/01/2025 $36.75 $37.28 $36.99 $37.20 0
21/01/2025 $36.75 $36.99 $36.74 $36.99 980
20/01/2025 $36.47 $36.74 $36.47 $36.74 3,500
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

Market data

Select a section