Market data

Select a section

Xtrackers (IE) Public Limited Company X Emu Net Zero Pa 1C

(XNZE)
Sector: n/a
3,645.00p
-111.50p -2.97
Last updated: 16:35:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 4,048.00p 3,812.50p 3,577.00p 3,645.00p 0
03/04/2025 4,048.00p 3,847.50p 3,746.00p 3,756.50p 0
02/04/2025 4,048.00p 3,899.25p 3,798.50p 3,847.50p 0
01/04/2025 4,048.00p 3,868.25p 3,810.00p 3,856.00p 0
31/03/2025 4,048.00p 3,901.75p 3,776.50p 3,810.00p 0
28/03/2025 4,048.00p 3,930.50p 3,852.25p 3,869.00p 0
27/03/2025 4,048.00p 3,934.75p 3,826.50p 3,884.00p 0
26/03/2025 4,048.00p 4,035.50p 3,909.75p 3,914.75p 0
25/03/2025 4,048.00p 4,010.25p 3,930.75p 3,958.50p 0
24/03/2025 4,048.00p 4,047.50p 3,925.50p 3,944.25p 0
21/03/2025 4,048.00p 4,027.50p 3,936.75p 3,963.50p 0
20/03/2025 4,048.00p 4,085.50p 3,962.25p 3,978.00p 0
19/03/2025 4,048.00p 4,067.50p 3,985.00p 4,024.00p 0
18/03/2025 4,048.00p 4,087.25p 3,995.50p 4,024.00p 0
17/03/2025 4,048.00p 4,056.25p 3,891.25p 3,995.50p 0
14/03/2025 4,048.00p 3,981.25p 3,898.75p 3,970.50p 0
13/03/2025 4,048.00p 3,978.00p 3,903.75p 3,915.50p 0
12/03/2025 4,048.00p 4,029.00p 3,896.75p 3,947.50p 0
11/03/2025 4,048.00p 4,041.00p 3,924.50p 3,932.50p 0
10/03/2025 4,048.00p 4,078.25p 3,947.25p 3,974.75p 0
07/03/2025 4,048.00p 4,048.00p 4,027.75p 4,027.75p 620
06/03/2025 3,903.00p 4,127.75p 3,996.50p 4,065.75p 0
05/03/2025 3,903.00p 4,081.00p 3,940.00p 4,045.00p 0
04/03/2025 3,903.00p 4,063.25p 3,903.00p 3,941.00p 0
03/03/2025 3,903.00p 4,057.25p 3,965.25p 4,041.25p 0
28/02/2025 3,903.00p 4,029.25p 3,907.25p 3,997.00p 0
27/02/2025 3,903.00p 4,062.75p 3,903.00p 3,996.50p 0
26/02/2025 3,903.00p 4,109.75p 4,023.00p 4,062.75p 0
25/02/2025 3,903.00p 4,072.00p 3,903.00p 4,023.00p 0
24/02/2025 3,903.00p 4,122.25p 4,013.50p 4,030.25p 0
21/02/2025 3,903.00p 4,074.00p 4,015.50p 4,034.50p 0
20/02/2025 3,903.00p 4,068.75p 4,009.25p 4,032.25p 0
19/02/2025 3,903.00p 4,130.75p 4,014.00p 4,017.00p 0
18/02/2025 3,903.00p 4,108.25p 4,049.50p 4,075.50p 0
17/02/2025 3,903.00p 4,133.75p 4,061.00p 4,078.75p 0
14/02/2025 3,903.00p 4,145.75p 4,018.25p 4,071.75p 0
13/02/2025 3,903.00p 4,120.25p 4,013.00p 4,072.50p 0
12/02/2025 3,903.00p 4,065.00p 3,964.50p 4,013.00p 0
11/02/2025 3,903.00p 4,013.25p 3,957.00p 3,992.25p 0
10/02/2025 3,903.00p 4,019.25p 3,929.50p 3,969.75p 0
07/02/2025 3,903.00p 4,012.50p 3,934.75p 3,944.75p 0
06/02/2025 3,903.00p 4,007.25p 3,872.00p 3,914.75p 0
05/02/2025 3,903.00p 3,966.25p 3,876.25p 3,914.75p 0
04/02/2025 3,903.00p 3,954.75p 3,872.25p 3,877.75p 0
03/02/2025 3,903.00p 3,976.50p 3,842.50p 3,877.75p 0
31/01/2025 3,903.00p 4,036.00p 3,919.50p 3,964.00p 0
30/01/2025 3,903.00p 4,017.50p 3,888.25p 3,967.50p 0
29/01/2025 3,903.00p 3,979.50p 3,872.50p 3,935.50p 0
28/01/2025 3,903.00p 3,955.00p 3,888.50p 3,918.00p 0
27/01/2025 3,903.00p 3,947.25p 3,804.50p 3,920.25p 0
24/01/2025 3,903.00p 4,039.25p 3,938.25p 3,943.00p 0
23/01/2025 3,903.00p 4,006.75p 3,920.50p 3,947.50p 0
22/01/2025 3,903.00p 3,992.75p 3,927.75p 3,954.00p 0
21/01/2025 3,903.00p 3,941.25p 3,881.25p 3,927.75p 0
20/01/2025 3,903.00p 3,922.75p 3,903.00p 3,922.75p 2,105
17/01/2025 3,678.50p 3,949.50p 3,823.00p 3,903.50p 0
16/01/2025 3,678.50p 3,912.25p 3,799.00p 3,809.75p 0
15/01/2025 3,678.50p 3,863.25p 3,720.50p 3,809.75p 0
14/01/2025 3,678.50p 3,816.25p 3,745.75p 3,775.00p 0
13/01/2025 3,678.50p 3,821.75p 3,722.75p 3,745.75p 0
10/01/2025 3,678.50p 3,854.00p 3,754.75p 3,762.75p 0
09/01/2025 3,678.50p 3,828.50p 3,744.50p 3,782.75p 0
08/01/2025 3,678.50p 3,821.00p 3,732.00p 3,752.00p 0
07/01/2025 3,678.50p 3,802.50p 3,666.75p 3,757.50p 0
06/01/2025 3,678.50p 3,742.25p 3,648.75p 3,731.00p 0
03/01/2025 3,678.50p 3,751.25p 3,615.75p 3,648.75p 0
02/01/2025 3,678.50p 3,682.50p 3,678.50p 3,682.50p 18
01/01/2025 3,611.50p 3,703.50p 3,642.75p 3,670.25p 0
31/12/2024 3,611.50p 3,703.50p 3,642.75p 3,670.25p 0
30/12/2024 3,611.50p 3,728.50p 3,629.25p 3,650.00p 0
27/12/2024 3,611.50p 3,731.00p 3,657.75p 3,670.75p 0
26/12/2024 3,611.50p 3,721.25p 3,650.25p 3,668.75p 0
25/12/2024 3,611.50p 3,721.25p 3,650.25p 3,668.75p 0
24/12/2024 3,611.50p 3,721.25p 3,650.25p 3,668.75p 0
23/12/2024 3,611.50p 3,702.25p 3,627.75p 3,654.25p 0
20/12/2024 3,611.50p 3,705.50p 3,607.75p 3,652.75p 0
19/12/2024 3,611.50p 3,709.75p 3,623.25p 3,647.25p 0
18/12/2024 3,611.50p 3,777.25p 3,651.75p 3,702.75p 0
17/12/2024 3,611.50p 3,758.75p 3,682.00p 3,698.25p 0
16/12/2024 3,611.50p 3,743.25p 3,656.25p 3,708.25p 0
13/12/2024 3,611.50p 3,766.75p 3,708.75p 3,735.25p 0
12/12/2024 3,611.50p 3,773.00p 3,661.25p 3,721.00p 0
11/12/2024 3,611.50p 3,749.25p 3,648.75p 3,706.00p 0
10/12/2024 3,611.50p 3,746.25p 3,688.75p 3,700.50p 0
09/12/2024 3,611.50p 3,761.50p 3,712.00p 3,728.50p 0
06/12/2024 3,611.50p 3,746.00p 3,705.25p 3,729.75p 0
05/12/2024 3,611.50p 3,721.75p 3,673.25p 3,707.25p 0
04/12/2024 3,611.50p 3,699.75p 3,642.50p 3,686.75p 0
03/12/2024 3,611.50p 3,688.25p 3,644.75p 3,670.25p 0
02/12/2024 3,611.50p 3,659.50p 3,585.75p 3,645.75p 0
29/11/2024 3,611.50p 3,629.50p 3,583.00p 3,624.75p 0
28/11/2024 3,611.50p 3,627.75p 3,590.25p 3,602.75p 0
27/11/2024 3,611.50p 3,615.00p 3,571.00p 3,590.25p 0
26/11/2024 3,611.50p 3,650.00p 3,596.00p 3,615.00p 0
25/11/2024 3,611.50p 3,649.50p 3,604.75p 3,643.25p 0
22/11/2024 3,611.50p 3,624.00p 3,548.00p 3,567.75p 0
21/11/2024 3,611.50p 3,573.75p 3,524.00p 3,567.75p 0
20/11/2024 3,611.50p 3,619.25p 3,527.75p 3,549.25p 0
19/11/2024 3,611.50p 3,626.25p 3,540.50p 3,574.25p 0
18/11/2024 3,611.50p 3,611.50p 3,602.00p 3,602.00p 600
15/11/2024 3,625.50p 3,643.25p 3,593.00p 3,631.25p 0
14/11/2024 3,625.50p 3,635.75p 3,556.00p 3,631.25p 0
13/11/2024 3,625.50p 3,611.50p 3,535.50p 3,580.75p 0
12/11/2024 3,625.50p 3,629.25p 3,570.75p 3,580.75p 0
11/11/2024 3,625.50p 3,631.50p 3,625.50p 3,629.25p 2,501
08/11/2024 3,737.00p 3,666.25p 3,597.25p 3,609.00p 0
07/11/2024 3,737.00p 3,661.25p 3,604.75p 3,639.75p 0
06/11/2024 3,737.00p 3,727.50p 3,596.25p 3,611.50p 0
05/11/2024 3,737.00p 3,695.25p 3,661.75p 3,685.75p 0
04/11/2024 3,737.00p 3,723.75p 3,681.00p 3,681.00p 0
01/11/2024 3,737.00p 3,704.75p 3,659.75p 3,702.75p 0
31/10/2024 3,737.00p 3,692.25p 3,646.50p 3,681.25p 0
30/10/2024 3,737.00p 3,734.25p 3,669.25p 3,726.25p 0
29/10/2024 3,737.00p 3,783.25p 3,712.25p 3,726.25p 0
28/10/2024 3,737.00p 3,768.50p 3,719.75p 3,750.50p 0
25/10/2024 3,737.00p 3,746.50p 3,716.75p 3,734.50p 0
24/10/2024 3,737.00p 3,756.75p 3,725.75p 3,725.75p 0
23/10/2024 3,737.00p 3,740.25p 3,691.75p 3,725.75p 0
22/10/2024 3,737.00p 3,758.50p 3,719.50p 3,734.75p 0
21/10/2024 3,737.00p 3,792.50p 3,725.75p 3,742.00p 0
18/10/2024 3,737.00p 3,783.25p 3,734.00p 3,773.50p 0
17/10/2024 3,737.00p 3,772.50p 3,733.75p 3,750.50p 0
16/10/2024 3,737.00p 3,739.50p 3,737.00p 3,737.00p 1,420
15/10/2024 3,803.50p 3,853.75p 3,738.25p 3,754.75p 0
14/10/2024 3,803.50p 3,835.50p 3,796.50p 3,825.25p 0
11/10/2024 3,797.00p 3,803.50p 3,786.50p 3,803.50p 650
10/10/2024 3,677.00p 3,818.25p 3,756.25p 3,781.00p 0
09/10/2024 3,677.00p 3,801.00p 3,759.50p 3,795.75p 0
08/10/2024 3,677.00p 3,789.25p 3,749.75p 3,772.00p 0
07/10/2024 3,677.00p 3,811.50p 3,761.50p 3,789.25p 0

Market data

Select a section