Market data

Select a section

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

(XNZE)
Sector: n/a
3,609.00p
-30.75p -0.84
Last updated: 16:59:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 3,677.00p 3,796.50p 3,755.00p 3,774.50p 0
03/10/2024 3,677.00p 3,810.25p 3,751.50p 3,766.25p 0
02/10/2024 3,677.00p 3,799.50p 3,742.00p 3,770.25p 0
01/10/2024 3,677.00p 3,824.75p 3,752.25p 3,773.75p 0
30/09/2024 3,677.00p 3,865.75p 3,792.25p 3,806.25p 0
27/09/2024 3,677.00p 3,867.00p 3,796.50p 3,852.25p 0
26/09/2024 3,677.00p 3,835.25p 3,736.00p 3,811.50p 0
25/09/2024 3,677.00p 3,748.50p 3,690.25p 3,736.00p 0
24/09/2024 3,677.00p 3,757.75p 3,687.50p 3,727.75p 0
23/09/2024 3,677.00p 3,747.75p 3,683.50p 3,695.25p 0
20/09/2024 3,677.00p 3,776.75p 3,699.50p 3,710.50p 0
19/09/2024 3,677.00p 3,792.50p 3,718.50p 3,772.00p 0
18/09/2024 3,677.00p 3,767.75p 3,704.00p 3,718.50p 0
17/09/2024 3,677.00p 3,758.00p 3,705.25p 3,750.75p 0
16/09/2024 3,677.00p 3,757.75p 3,700.50p 3,718.75p 0
13/09/2024 3,677.00p 3,753.75p 3,714.25p 3,715.25p 0
12/09/2024 3,677.00p 3,748.50p 3,687.50p 3,687.50p 0
11/09/2024 3,677.00p 3,715.25p 3,655.00p 3,658.50p 0
10/09/2024 3,677.00p 3,713.00p 3,655.00p 3,658.50p 0
09/09/2024 3,677.00p 3,706.50p 3,658.75p 3,695.50p 0
06/09/2024 3,677.00p 3,757.75p 3,651.75p 3,664.50p 0
05/09/2024 3,677.00p 3,751.50p 3,700.50p 3,714.50p 0
04/09/2024 3,677.00p 3,787.75p 3,686.50p 3,732.25p 0
03/09/2024 3,677.00p 3,861.75p 3,774.25p 3,787.75p 0
02/09/2024 3,677.00p 3,851.75p 3,798.25p 3,827.50p 0
30/08/2024 3,677.00p 3,849.25p 3,800.50p 3,827.50p 0
29/08/2024 3,677.00p 3,833.50p 3,755.25p 3,833.50p 0
28/08/2024 3,677.00p 3,806.25p 3,771.50p 3,785.25p 0
27/08/2024 3,677.00p 3,813.00p 3,764.00p 3,781.25p 0
26/08/2024 3,677.00p 3,856.50p 3,773.75p 3,793.25p 0
23/08/2024 3,677.00p 3,856.50p 3,773.75p 3,793.25p 0
22/08/2024 3,677.00p 3,856.50p 3,773.75p 3,793.25p 0
21/08/2024 3,677.00p 3,820.00p 3,786.00p 3,807.25p 0
20/08/2024 3,677.00p 3,836.75p 3,772.00p 3,786.00p 0
19/08/2024 3,677.00p 3,805.00p 3,761.25p 3,793.50p 0
16/08/2024 3,677.00p 3,792.50p 3,750.00p 3,771.00p 0
15/08/2024 3,677.00p 3,776.25p 3,707.50p 3,762.50p 0
14/08/2024 3,677.00p 3,730.25p 3,640.50p 3,714.00p 0
13/08/2024 3,677.00p 3,694.50p 3,639.75p 3,675.00p 0
12/08/2024 3,677.00p 3,699.75p 3,645.75p 3,663.50p 0
09/08/2024 3,677.00p 3,698.00p 3,652.00p 3,664.75p 0
08/08/2024 3,677.00p 3,689.75p 3,608.25p 3,661.50p 0
07/08/2024 3,677.00p 3,679.75p 3,677.00p 3,679.75p 1,000
06/08/2024 3,607.00p 3,613.75p 3,600.50p 3,613.75p 500
05/08/2024 3,720.00p 3,633.25p 3,521.50p 3,602.75p 0
02/08/2024 3,720.00p 3,709.75p 3,612.25p 3,633.25p 0
01/08/2024 3,720.00p 3,791.00p 3,693.00p 3,709.75p 0
31/07/2024 3,720.00p 3,832.25p 3,737.25p 3,768.50p 0
30/07/2024 3,720.00p 3,766.00p 3,721.25p 3,737.25p 0
29/07/2024 3,720.00p 3,721.25p 3,720.00p 3,721.25p 354
26/07/2024 3,781.50p 3,763.50p 3,705.25p 3,709.75p 0
25/07/2024 3,781.50p 3,742.00p 3,675.00p 3,709.75p 0
24/07/2024 3,781.50p 3,794.75p 3,727.00p 3,742.00p 0
23/07/2024 3,781.50p 3,792.00p 3,781.50p 3,792.00p 487
22/07/2024 3,749.00p 3,808.75p 3,732.25p 3,794.25p 0
19/07/2024 3,749.00p 3,749.00p 3,740.75p 3,740.75p 1,000
18/07/2024 3,861.00p 3,832.00p 3,766.75p 3,774.00p 0
17/07/2024 3,861.00p 3,840.50p 3,773.75p 3,791.00p 0
16/07/2024 3,861.00p 3,863.25p 3,822.00p 3,840.50p 0
15/07/2024 3,861.00p 3,907.75p 3,856.50p 3,862.50p 0
12/07/2024 3,861.00p 3,943.75p 3,855.00p 3,907.75p 0
11/07/2024 3,861.00p 3,923.00p 3,846.00p 3,867.50p 0
10/07/2024 3,861.00p 3,861.25p 3,798.50p 3,851.50p 0
09/07/2024 3,861.00p 3,870.25p 3,809.00p 3,823.25p 0
08/07/2024 3,861.00p 3,894.75p 3,840.25p 3,852.50p 0
05/07/2024 3,861.00p 3,861.00p 3,854.00p 3,856.00p 1,000
04/07/2024 3,857.50p 3,869.75p 3,857.50p 3,869.75p 389
03/07/2024 3,860.50p 3,864.75p 3,807.00p 3,849.75p 0
02/07/2024 3,860.50p 3,845.75p 3,778.75p 3,807.00p 0
01/07/2024 3,860.50p 3,906.25p 3,815.50p 3,832.25p 0
28/06/2024 3,860.50p 3,864.25p 3,800.00p 3,815.50p 0
27/06/2024 3,860.50p 3,855.75p 3,800.00p 3,815.50p 0
26/06/2024 3,860.50p 3,871.75p 3,798.25p 3,832.75p 0
25/06/2024 3,860.50p 3,848.25p 3,811.50p 3,828.75p 0
24/06/2024 3,860.50p 3,863.00p 3,814.50p 3,843.25p 0
21/06/2024 3,860.50p 3,864.50p 3,799.00p 3,821.25p 0
20/06/2024 3,860.50p 3,852.25p 3,794.25p 3,845.00p 0
19/06/2024 3,860.50p 3,842.75p 3,784.75p 3,794.25p 0
18/06/2024 3,860.50p 3,854.50p 3,807.75p 3,828.25p 0
17/06/2024 3,860.50p 3,832.00p 3,777.25p 3,808.25p 0
14/06/2024 3,860.50p 3,866.50p 3,760.25p 3,785.75p 0
13/06/2024 3,860.50p 3,933.50p 3,830.50p 3,841.50p 0
12/06/2024 3,860.50p 3,924.50p 3,834.50p 3,917.00p 0
11/06/2024 3,860.50p 3,932.00p 3,827.00p 3,849.75p 0
10/06/2024 3,860.50p 3,936.25p 3,867.25p 3,886.50p 0
07/06/2024 3,860.50p 3,996.25p 3,911.50p 3,936.25p 0
06/06/2024 3,860.50p 3,986.00p 3,932.75p 3,955.75p 0
05/06/2024 3,860.50p 3,946.25p 3,871.00p 3,932.75p 0
04/06/2024 3,860.50p 3,914.00p 3,855.00p 3,871.00p 0
03/06/2024 3,860.50p 3,929.25p 3,872.25p 3,898.25p 0
31/05/2024 3,860.50p 3,906.00p 3,857.75p 3,872.25p 0
30/05/2024 3,860.50p 3,890.50p 3,821.75p 3,874.50p 0
29/05/2024 3,860.50p 3,861.50p 3,855.00p 3,859.00p 2,680
28/05/2024 3,916.50p 3,957.75p 3,889.25p 3,910.75p 0
27/05/2024 3,916.50p 3,918.25p 3,883.50p 3,915.50p 0
24/05/2024 3,916.50p 3,918.25p 3,883.50p 3,915.50p 0
23/05/2024 3,916.50p 3,923.00p 3,912.00p 3,917.50p 1,556
22/05/2024 3,906.50p 3,913.50p 3,906.50p 3,913.50p 1,950
21/05/2024 3,913.50p 3,924.25p 3,913.50p 3,924.25p 4,000
20/05/2024 3,971.00p 3,976.75p 3,943.25p 3,953.75p 0
17/05/2024 3,971.00p 3,974.00p 3,935.50p 3,948.50p 0
16/05/2024 3,971.00p 3,974.00p 3,968.00p 3,974.00p 1,550
15/05/2024 3,972.50p 3,983.00p 3,972.50p 3,983.00p 1,950
14/05/2024 3,950.00p 3,959.25p 3,950.00p 3,959.25p 1,445
13/05/2024 3,946.50p 3,949.25p 3,946.00p 3,949.25p 1,126
10/05/2024 3,949.00p 3,955.00p 3,948.50p 3,955.00p 2,640

Market data

Select a section