Market data

Select a section

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

(XNJS)
Sector: n/a
3,429.25p
7.50p 0.22
Last updated: 16:39:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,421.00p 3,459.00p 3,421.75p 3,429.25p 0
30/10/2025 3,421.00p 3,421.75p 3,421.00p 3,421.75p 140
29/10/2025 3,444.50p 3,444.50p 3,436.25p 3,436.25p 140
28/10/2025 3,331.00p 3,447.75p 3,409.75p 3,436.25p 0
27/10/2025 3,331.00p 3,439.75p 3,390.75p 3,415.75p 0
24/10/2025 3,331.00p 3,395.25p 3,337.00p 3,390.75p 0
23/10/2025 3,331.00p 3,371.50p 3,344.75p 3,365.75p 0
22/10/2025 3,331.00p 3,407.75p 3,365.50p 3,367.25p 0
21/10/2025 3,331.00p 3,402.00p 3,377.25p 3,385.50p 0
20/10/2025 3,331.00p 3,405.25p 3,341.00p 3,402.00p 0
17/10/2025 3,331.00p 3,347.50p 3,300.25p 3,341.00p 0
16/10/2025 3,331.00p 3,342.50p 3,316.75p 3,333.00p 0
15/10/2025 3,331.00p 3,331.25p 3,331.00p 3,331.25p 140
14/10/2025 3,292.50p 3,313.50p 3,292.50p 3,310.50p 0
13/10/2025 3,278.00p 3,292.50p 3,274.50p 3,292.50p 420
10/10/2025 3,295.50p 3,295.50p 3,278.75p 3,278.75p 140
09/10/2025 3,218.50p 3,378.25p 3,330.75p 3,361.00p 0
08/10/2025 3,218.50p 3,361.50p 3,326.75p 3,334.25p 0
07/10/2025 3,218.50p 3,418.25p 3,361.25p 3,361.50p 0
06/10/2025 3,218.50p 3,420.75p 3,348.00p 3,418.25p 0
03/10/2025 3,218.50p 3,380.50p 3,298.50p 3,348.00p 0
02/10/2025 3,218.50p 3,315.50p 3,276.25p 3,298.50p 0
01/10/2025 3,218.50p 3,317.50p 3,282.75p 3,298.75p 0
30/09/2025 3,218.50p 3,317.25p 3,281.50p 3,282.75p 0
29/09/2025 3,218.50p 3,338.25p 3,257.25p 3,300.50p 0
26/09/2025 3,218.50p 3,327.75p 3,304.50p 3,306.00p 0
25/09/2025 3,218.50p 3,333.00p 3,308.25p 3,326.00p 0
24/09/2025 3,218.50p 3,343.25p 3,325.50p 3,332.75p 0
23/09/2025 3,218.50p 3,348.00p 3,326.25p 3,335.50p 0
22/09/2025 3,218.50p 3,329.25p 3,317.25p 3,327.50p 0
19/09/2025 3,218.50p 3,353.75p 3,300.75p 3,327.75p 0
18/09/2025 3,218.50p 3,356.50p 3,325.50p 3,353.75p 0
17/09/2025 3,218.50p 3,332.00p 3,315.25p 3,325.50p 0
16/09/2025 3,218.50p 3,333.50p 3,218.50p 3,315.25p 0
15/09/2025 3,218.50p 3,331.50p 3,218.50p 3,316.00p 0
12/09/2025 3,218.50p 3,327.50p 3,304.00p 3,305.00p 0
11/09/2025 3,218.50p 3,351.00p 3,292.75p 3,321.75p 0
10/09/2025 3,218.50p 3,309.50p 3,270.50p 3,292.75p 0
09/09/2025 3,218.50p 3,292.75p 3,264.50p 3,270.50p 0
08/09/2025 3,218.50p 3,293.00p 3,233.75p 3,292.75p 0
05/09/2025 3,218.50p 3,285.50p 3,205.00p 3,233.75p 0
04/09/2025 3,218.50p 3,244.75p 3,215.00p 3,241.25p 0
03/09/2025 3,218.50p 3,231.25p 3,204.25p 3,217.75p 0
02/09/2025 3,218.50p 3,219.50p 3,218.50p 3,219.50p 140
01/09/2025 3,237.50p 3,246.00p 3,223.50p 3,235.50p 0
29/08/2025 3,237.50p 3,237.50p 3,223.50p 3,223.50p 280
28/08/2025 3,207.50p 3,281.00p 3,243.75p 3,270.00p 0
27/08/2025 3,207.50p 3,253.75p 3,236.00p 3,243.75p 0
26/08/2025 3,207.50p 3,290.50p 3,223.00p 3,244.00p 0
25/08/2025 3,207.50p 3,337.00p 3,232.50p 3,290.50p 0
22/08/2025 3,207.50p 3,337.00p 3,232.50p 3,290.50p 0
21/08/2025 3,207.50p 3,304.75p 3,271.25p 3,282.25p 0
20/08/2025 3,207.50p 3,317.50p 3,295.00p 3,304.75p 0
19/08/2025 3,207.50p 3,327.50p 3,312.25p 3,317.50p 0
18/08/2025 3,207.50p 3,323.25p 3,288.50p 3,316.75p 0
15/08/2025 3,207.50p 3,304.00p 3,246.00p 3,288.50p 0
14/08/2025 3,207.50p 3,263.75p 3,234.50p 3,246.00p 0
13/08/2025 3,207.50p 3,286.75p 3,249.50p 3,261.00p 0
12/08/2025 3,207.50p 3,271.00p 3,242.75p 3,269.00p 0
11/08/2025 3,207.50p 3,250.00p 3,232.75p 3,243.25p 0
08/08/2025 3,207.50p 3,237.75p 3,203.00p 3,236.50p 0
07/08/2025 3,207.50p 3,207.50p 3,203.00p 3,203.00p 140
06/08/2025 3,186.00p 3,215.50p 3,186.00p 3,201.50p 0
05/08/2025 3,186.00p 3,218.75p 3,191.50p 3,194.75p 0
04/08/2025 3,186.00p 3,199.25p 3,186.00p 3,199.25p 1,432
01/08/2025 3,184.50p 3,169.00p 3,130.25p 3,153.25p 0
31/07/2025 3,184.50p 3,184.50p 3,180.50p 3,151.75p 140
30/07/2025 3,161.50p 3,161.50p 3,160.50p 3,160.50p 347
29/07/2025 3,164.50p 3,172.00p 3,132.00p 3,139.75p 0
28/07/2025 3,164.50p 3,160.75p 3,128.75p 3,132.00p 0
25/07/2025 3,164.50p 3,169.00p 3,164.50p 3,169.00p 497
24/07/2025 3,094.50p 3,209.00p 3,170.75p 3,183.00p 0
23/07/2025 3,094.50p 3,181.50p 3,092.00p 3,170.75p 0
22/07/2025 3,094.50p 3,094.50p 3,092.00p 3,092.00p 150
21/07/2025 3,100.00p 3,100.00p 3,096.25p 3,096.25p 150
18/07/2025 3,081.50p 3,100.50p 3,064.25p 3,072.50p 0
17/07/2025 3,081.50p 3,113.75p 3,060.75p 3,100.50p 0
16/07/2025 3,081.50p 3,085.50p 3,030.25p 3,060.75p 0
15/07/2025 3,081.50p 3,090.25p 3,063.75p 3,066.75p 0
14/07/2025 3,081.50p 3,089.75p 3,069.50p 3,080.75p 0
11/07/2025 3,081.50p 3,085.50p 3,059.25p 3,071.75p 0
10/07/2025 3,081.50p 3,081.75p 3,080.00p 3,081.75p 300
09/07/2025 3,151.00p 3,083.25p 3,062.50p 3,071.75p 0
08/07/2025 3,151.00p 3,096.25p 3,076.00p 3,083.25p 0
07/07/2025 3,151.00p 3,115.75p 3,084.50p 3,096.25p 0
04/07/2025 3,151.00p 3,119.00p 3,098.75p 3,107.75p 0
03/07/2025 3,151.00p 3,136.00p 3,110.25p 3,119.00p 0
02/07/2025 3,151.00p 3,139.50p 3,109.75p 3,130.50p 0
01/07/2025 3,151.00p 3,144.75p 3,116.75p 3,127.00p 0
30/06/2025 3,151.00p 3,160.75p 3,138.50p 3,144.75p 0
27/06/2025 3,151.00p 3,151.00p 3,150.50p 3,150.50p 1,175
26/06/2025 3,081.50p 3,114.00p 3,079.00p 3,099.75p 0
25/06/2025 3,081.50p 3,093.50p 3,075.00p 3,079.00p 0
24/06/2025 3,081.50p 3,102.25p 3,066.50p 3,078.75p 0
23/06/2025 3,081.50p 3,079.50p 3,051.50p 3,066.50p 0
20/06/2025 3,081.50p 3,081.50p 3,079.50p 3,079.50p 150
19/06/2025 3,096.00p 3,129.75p 3,098.00p 3,102.25p 0
18/06/2025 3,096.00p 3,142.75p 3,083.25p 3,129.75p 0
17/06/2025 3,096.00p 3,094.00p 3,068.75p 3,083.25p 0
16/06/2025 3,096.00p 3,096.00p 3,094.50p 3,094.50p 28
13/06/2025 3,086.50p 3,098.50p 3,073.50p 3,085.50p 0
12/06/2025 3,086.50p 3,109.50p 3,084.75p 3,098.50p 0
11/06/2025 3,086.50p 3,130.75p 3,094.75p 3,109.50p 0
10/06/2025 3,086.50p 3,108.00p 3,085.00p 3,094.75p 0
09/06/2025 3,086.50p 3,089.75p 3,074.00p 3,085.00p 0
06/06/2025 3,086.50p 3,090.50p 3,063.75p 3,074.00p 0
05/06/2025 3,086.50p 3,082.00p 3,051.25p 3,064.00p 0
04/06/2025 3,086.50p 3,094.50p 3,071.00p 3,082.00p 0
03/06/2025 3,086.50p 3,104.00p 3,081.75p 3,093.50p 0
02/06/2025 3,086.50p 3,112.25p 3,079.00p 3,097.25p 0
30/05/2025 3,086.50p 3,086.50p 3,082.75p 3,082.75p 150
29/05/2025 3,080.00p 3,084.50p 3,080.00p 3,084.50p 2,200
28/05/2025 3,107.00p 3,121.00p 3,072.25p 3,080.50p 0
27/05/2025 3,107.00p 3,121.00p 3,107.00p 3,121.00p 600
26/05/2025 3,031.50p 3,050.25p 3,028.50p 3,050.25p 300
23/05/2025 3,031.50p 3,050.25p 3,028.50p 3,050.25p 300
22/05/2025 3,070.50p 3,068.00p 3,032.75p 3,051.00p 0
21/05/2025 3,070.50p 3,087.00p 3,059.75p 3,063.50p 0
20/05/2025 3,070.50p 3,091.00p 3,073.50p 3,087.00p 0
19/05/2025 3,070.50p 3,099.00p 3,056.00p 3,073.50p 0
16/05/2025 3,070.50p 3,110.25p 3,082.50p 3,099.00p 0
15/05/2025 3,070.50p 3,089.00p 3,065.00p 3,082.50p 0
14/05/2025 3,070.50p 3,074.50p 3,053.50p 3,055.00p 5,150
13/05/2025 3,102.50p 3,115.75p 3,060.00p 3,078.50p 0
12/05/2025 3,102.50p 3,123.00p 3,102.50p 3,115.75p 11,250
09/05/2025 3,112.50p 3,119.50p 3,090.75p 3,092.50p 0
08/05/2025 3,112.50p 3,124.00p 3,100.50p 3,100.50p 450
07/05/2025 3,001.50p 3,099.25p 3,066.00p 3,076.00p 0
06/05/2025 3,001.50p 4,659.75p 3,085.75p 3,099.25p 0
05/05/2025 3,001.50p 3,092.75p 3,054.50p 3,088.00p 0

Market data

Select a section