Market data

Select a section

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

(XNZE)
Sector: n/a
4,047.25p
6.00p 0.15
Last updated: 16:36:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,048.00p 4,082.25p 4,030.00p 4,047.25p 0
15/05/2025 4,048.00p 4,113.75p 3,951.75p 4,041.25p 0
14/05/2025 4,048.00p 4,132.75p 3,968.50p 4,038.00p 0
13/05/2025 4,048.00p 4,110.00p 3,956.00p 4,045.50p 0
12/05/2025 4,048.00p 4,063.50p 3,984.00p 4,027.25p 0
09/05/2025 4,048.00p 4,054.00p 3,963.50p 3,984.00p 0
08/05/2025 4,048.00p 4,035.00p 3,905.00p 3,963.50p 0
07/05/2025 4,048.00p 4,031.25p 3,936.50p 3,947.00p 0
06/05/2025 4,048.00p 4,067.75p 3,930.75p 3,959.50p 0
05/05/2025 4,048.00p 4,002.25p 3,883.25p 3,988.25p 0
02/05/2025 4,048.00p 4,002.25p 3,883.25p 3,988.25p 0
01/05/2025 4,048.00p 3,990.00p 3,861.75p 3,883.25p 0
30/04/2025 4,048.00p 3,969.00p 3,830.25p 3,883.25p 0
29/04/2025 4,048.00p 3,936.00p 3,854.50p 3,886.25p 0
28/04/2025 4,048.00p 3,966.75p 3,824.25p 3,873.25p 0
25/04/2025 4,048.00p 3,916.00p 3,851.50p 3,888.25p 0
24/04/2025 4,048.00p 3,906.75p 3,806.00p 3,864.00p 0
23/04/2025 4,048.00p 3,915.50p 3,751.75p 3,848.00p 0
22/04/2025 4,048.00p 3,789.50p 3,712.75p 3,756.25p 0
21/04/2025 4,048.00p 3,817.25p 3,655.50p 3,735.50p 0
18/04/2025 4,048.00p 3,817.25p 3,655.50p 3,735.50p 0
17/04/2025 4,048.00p 3,817.25p 3,655.50p 3,735.50p 0
16/04/2025 4,048.00p 3,778.50p 3,664.50p 3,758.00p 0
15/04/2025 4,048.00p 3,776.00p 3,707.75p 3,737.75p 0
14/04/2025 4,048.00p 3,770.25p 3,664.75p 3,724.00p 0
11/04/2025 4,048.00p 4,048.00p 3,605.00p 3,664.75p 0
10/04/2025 4,048.00p 4,048.00p 3,524.50p 3,650.25p 0
09/04/2025 4,048.00p 3,587.00p 3,462.50p 3,524.50p 0
08/04/2025 4,048.00p 3,632.25p 3,509.00p 3,587.00p 0
07/04/2025 4,048.00p 3,680.50p 3,391.25p 3,509.00p 0
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

Market data

Select a section