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

(XNJS)
Sector: n/a
2,924.00p
13.75p 0.47
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,914.00p 2,941.75p 2,910.25p 2,924.00p 0
07/11/2024 2,914.00p 2,919.50p 2,910.25p 2,910.25p 600
06/11/2024 2,877.50p 2,950.25p 2,898.50p 2,918.50p 0
05/11/2024 2,877.50p 2,902.50p 2,871.25p 2,898.50p 0
04/11/2024 2,877.50p 2,904.75p 2,881.25p 2,901.00p 0
01/11/2024 2,877.50p 2,893.50p 2,867.00p 2,893.50p 0
31/10/2024 2,877.50p 2,885.50p 2,877.50p 2,883.25p 600
30/10/2024 2,825.00p 2,915.50p 2,876.00p 2,886.25p 0
29/10/2024 2,825.00p 2,893.50p 2,856.75p 2,876.00p 0
28/10/2024 2,825.00p 2,858.75p 2,836.75p 2,856.75p 0
25/10/2024 2,825.00p 2,847.25p 2,823.75p 2,836.75p 0
24/10/2024 2,825.00p 2,826.25p 2,819.50p 2,811.75p 1,040
23/10/2024 2,853.50p 2,861.25p 2,808.00p 2,811.75p 0
22/10/2024 2,853.50p 2,863.00p 2,852.50p 2,861.25p 4,390
21/10/2024 2,956.50p 2,931.00p 2,902.25p 2,903.25p 0
18/10/2024 2,956.50p 2,931.25p 2,907.00p 2,924.75p 0
17/10/2024 2,956.50p 2,949.25p 2,927.25p 2,931.25p 0
16/10/2024 2,956.50p 2,943.25p 2,927.50p 2,940.00p 0
15/10/2024 2,956.50p 2,956.50p 2,937.50p 2,937.50p 150
14/10/2024 2,969.00p 2,975.00p 2,957.00p 2,973.25p 0
11/10/2024 2,947.50p 2,970.25p 2,945.25p 2,969.00p 0
10/10/2024 2,947.50p 2,959.50p 2,947.50p 2,959.50p 600
09/10/2024 2,957.00p 2,965.75p 2,945.75p 2,962.75p 0
08/10/2024 2,957.00p 2,969.00p 2,944.75p 2,965.75p 0
07/10/2024 2,957.00p 2,973.50p 2,944.25p 2,957.25p 0
04/10/2024 2,957.00p 2,984.00p 2,939.25p 2,973.50p 0
03/10/2024 2,957.00p 2,951.75p 2,917.00p 2,947.00p 0
02/10/2024 2,957.00p 2,946.50p 2,907.50p 2,917.00p 0
01/10/2024 2,957.00p 2,968.50p 2,929.00p 2,946.50p 0
30/09/2024 2,957.00p 2,962.75p 2,926.25p 2,929.00p 0
27/09/2024 2,957.00p 2,981.75p 2,912.50p 2,962.50p 0
26/09/2024 2,957.00p 2,998.75p 2,926.75p 2,977.25p 0
25/09/2024 2,957.00p 2,930.50p 2,914.25p 2,926.75p 0
24/09/2024 2,957.00p 2,954.75p 2,910.50p 2,926.00p 0
23/09/2024 2,957.00p 2,974.50p 2,950.50p 2,954.75p 0
20/09/2024 2,957.00p 2,970.25p 2,942.50p 2,951.00p 0
19/09/2024 2,957.00p 2,960.25p 2,957.00p 2,960.25p 300
18/09/2024 2,964.00p 2,961.75p 2,913.50p 2,961.75p 0
17/09/2024 2,964.00p 2,964.75p 2,943.00p 2,961.75p 0
16/09/2024 2,964.00p 2,976.25p 2,952.25p 2,959.00p 0
13/09/2024 2,964.00p 2,967.50p 2,964.00p 2,964.00p 23
12/09/2024 2,983.00p 2,978.75p 2,927.75p 2,927.75p 0
11/09/2024 2,983.00p 2,956.25p 2,919.75p 2,927.75p 0
10/09/2024 2,983.00p 2,945.50p 2,921.25p 2,931.00p 0
09/09/2024 2,983.00p 2,949.75p 2,874.75p 2,945.50p 0
06/09/2024 2,983.00p 2,946.75p 2,872.25p 2,874.75p 0
05/09/2024 2,983.00p 2,966.50p 2,897.25p 2,939.25p 0
04/09/2024 2,983.00p 2,976.50p 2,922.00p 2,937.75p 0
03/09/2024 2,983.00p 2,983.00p 2,976.50p 2,976.50p 150
02/09/2024 2,969.00p 2,969.00p 2,967.75p 2,993.50p 17
30/08/2024 2,957.50p 3,017.25p 2,989.25p 2,993.50p 0
29/08/2024 2,957.50p 3,005.75p 2,982.75p 2,995.75p 0
28/08/2024 2,957.50p 3,006.50p 2,982.75p 2,996.25p 0
27/08/2024 2,957.50p 2,989.25p 2,970.75p 2,982.75p 0
26/08/2024 2,957.50p 2,992.50p 2,960.50p 2,968.25p 0
23/08/2024 2,957.50p 2,992.50p 2,960.50p 2,968.25p 0
22/08/2024 2,957.50p 2,992.50p 2,960.50p 2,968.25p 0
21/08/2024 2,957.50p 2,975.75p 2,949.50p 2,960.50p 0
20/08/2024 2,957.50p 2,957.50p 2,949.50p 2,949.50p 150
19/08/2024 2,931.00p 2,947.50p 2,924.00p 2,945.75p 0
16/08/2024 2,931.00p 2,931.00p 2,924.00p 2,924.00p 500
15/08/2024 2,813.00p 2,923.75p 2,884.00p 2,915.50p 0
14/08/2024 2,813.00p 2,898.50p 2,868.75p 2,884.00p 0
13/08/2024 2,813.00p 2,883.25p 2,819.50p 2,881.75p 0
12/08/2024 2,813.00p 2,828.50p 2,795.75p 2,819.50p 0
09/08/2024 2,813.00p 2,833.00p 2,789.75p 2,795.75p 0
08/08/2024 2,813.00p 2,833.00p 2,813.00p 2,833.00p 185
07/08/2024 2,771.50p 2,845.75p 2,739.75p 2,820.50p 0
06/08/2024 2,771.50p 2,771.50p 2,713.00p 2,739.75p 472
05/08/2024 2,664.50p 2,722.50p 2,664.50p 2,722.50p 55
02/08/2024 2,887.50p 2,867.00p 2,731.75p 2,740.25p 0
01/08/2024 2,887.50p 2,957.50p 2,860.75p 2,867.00p 0
31/07/2024 2,887.50p 2,971.75p 2,890.75p 2,957.50p 0
30/07/2024 2,887.50p 2,898.50p 2,877.00p 2,890.75p 0
29/07/2024 2,887.50p 2,908.00p 2,867.75p 2,878.75p 0
26/07/2024 2,887.50p 2,875.25p 2,844.25p 2,850.75p 0
25/07/2024 2,887.50p 2,887.25p 2,833.00p 2,850.75p 0
24/07/2024 2,887.50p 2,887.50p 2,887.25p 2,887.25p 150
23/07/2024 2,943.00p 2,917.75p 2,894.50p 2,907.50p 0
22/07/2024 2,943.00p 2,914.00p 2,891.25p 2,906.75p 0
19/07/2024 2,943.00p 2,919.25p 2,893.25p 2,902.00p 0
18/07/2024 2,943.00p 2,946.00p 2,916.00p 2,919.25p 0
17/07/2024 2,943.00p 2,945.00p 2,943.00p 2,944.25p 300
16/07/2024 2,887.00p 2,954.50p 2,930.25p 2,948.00p 0
15/07/2024 2,887.00p 2,961.75p 2,914.25p 2,954.50p 0
12/07/2024 2,887.00p 3,001.75p 2,927.00p 2,955.50p 0
11/07/2024 2,887.00p 2,966.00p 2,895.00p 2,945.25p 0
10/07/2024 2,887.00p 2,942.25p 2,906.75p 2,936.50p 0
09/07/2024 2,887.00p 2,919.50p 2,891.25p 2,906.75p 0
08/07/2024 2,887.00p 2,891.25p 2,886.00p 2,891.25p 300
05/07/2024 2,866.50p 2,909.75p 2,865.00p 2,890.75p 0
04/07/2024 2,866.50p 2,912.00p 2,880.50p 2,905.50p 0
03/07/2024 2,866.50p 2,888.25p 2,875.50p 2,880.50p 0
02/07/2024 2,866.50p 2,876.50p 2,866.50p 2,876.50p 450
01/07/2024 2,862.50p 2,896.50p 2,848.75p 2,855.50p 0
28/06/2024 2,862.50p 2,905.00p 2,863.25p 2,896.50p 0
27/06/2024 2,862.50p 2,868.75p 2,862.50p 2,868.75p 150
26/06/2024 2,922.00p 2,881.75p 2,859.25p 2,867.00p 0
25/06/2024 2,922.00p 2,867.75p 2,833.75p 2,859.25p 0
24/06/2024 2,922.00p 2,836.00p 2,810.00p 2,833.75p 0
21/06/2024 2,922.00p 2,820.50p 2,805.00p 2,810.00p 0
20/06/2024 2,922.00p 2,821.50p 2,801.75p 2,815.75p 0
19/06/2024 2,922.00p 2,822.25p 2,799.25p 2,801.75p 0
18/06/2024 2,922.00p 2,848.50p 2,778.00p 2,814.25p 0
17/06/2024 2,922.00p 2,842.50p 2,805.75p 2,812.50p 0
14/06/2024 2,922.00p 2,876.75p 2,824.00p 2,842.50p 0
13/06/2024 2,922.00p 2,866.50p 2,816.75p 2,824.00p 0
12/06/2024 2,922.00p 2,871.50p 2,805.00p 2,866.50p 0
11/06/2024 2,922.00p 2,897.75p 2,858.75p 2,863.25p 0
10/06/2024 2,922.00p 2,897.75p 2,875.50p 2,897.75p 0
07/06/2024 2,922.00p 2,916.75p 2,859.25p 2,882.50p 0
06/06/2024 2,922.00p 2,928.25p 2,881.25p 2,888.75p 0
05/06/2024 2,922.00p 2,892.50p 2,874.50p 2,891.00p 0
04/06/2024 2,922.00p 2,902.75p 2,877.00p 2,885.25p 0
03/06/2024 2,922.00p 2,890.25p 2,870.00p 2,877.00p 0
31/05/2024 2,922.00p 2,888.00p 2,836.00p 2,870.00p 0
30/05/2024 2,922.00p 2,843.00p 2,817.50p 2,836.00p 0
29/05/2024 2,922.00p 2,865.00p 2,815.25p 2,817.50p 0
28/05/2024 2,922.00p 2,874.00p 2,857.25p 2,865.00p 0
27/05/2024 2,922.00p 2,874.00p 2,859.50p 2,868.25p 0
24/05/2024 2,922.00p 2,874.00p 2,859.50p 2,868.25p 0
23/05/2024 2,922.00p 2,892.00p 2,856.25p 2,862.75p 0
22/05/2024 2,922.00p 2,896.00p 2,855.25p 2,863.75p 0
21/05/2024 2,922.00p 2,922.25p 2,888.50p 2,896.00p 0
20/05/2024 2,922.00p 2,923.00p 2,915.00p 2,922.25p 952
17/05/2024 2,926.00p 2,929.25p 2,907.75p 2,913.75p 0
16/05/2024 2,926.00p 2,952.50p 2,920.75p 2,923.25p 0
15/05/2024 2,926.00p 2,939.75p 2,909.50p 2,929.25p 0
14/05/2024 2,926.00p 2,926.50p 2,920.50p 2,923.75p 1,040
13/05/2024 2,913.00p 2,913.00p 2,907.50p 2,910.25p 1,040
10/05/2024 2,948.50p 2,944.75p 2,918.50p 2,928.00p 0