Market data

Select a section

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

(XNZE)
Sector: n/a
3,903.50p
47.50p 1.23
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section