Market data

Select a section

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

(XNZG)
Sector: n/a
3,387.75p
18.00p 0.53
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,391.00p 3,391.50p 3,387.75p 3,387.75p 4,000
15/05/2025 3,314.00p 3,371.25p 3,333.75p 3,369.75p 0
14/05/2025 3,314.00p 3,363.75p 3,335.50p 3,358.25p 0
13/05/2025 3,314.00p 3,428.75p 3,313.00p 3,363.75p 0
12/05/2025 3,314.00p 3,338.00p 3,314.00p 3,336.00p 560
09/05/2025 3,245.00p 3,245.00p 3,235.50p 3,235.50p 3,851
08/05/2025 3,227.50p 3,246.00p 3,227.50p 3,246.00p 280
07/05/2025 3,230.50p 3,220.50p 3,185.00p 3,195.25p 0
06/05/2025 3,230.50p 3,245.75p 3,178.75p 3,207.75p 0
05/05/2025 3,230.50p 3,245.75p 3,230.50p 3,245.75p 260
02/05/2025 3,230.50p 3,245.75p 3,230.50p 3,245.75p 260
01/05/2025 3,146.00p 3,242.75p 3,143.25p 3,239.75p 0
30/04/2025 3,146.00p 3,158.00p 3,097.50p 3,143.25p 0
29/04/2025 3,146.00p 3,150.00p 3,113.75p 3,140.50p 0
28/04/2025 3,146.00p 3,146.00p 3,114.75p 3,114.75p 270
25/04/2025 3,035.50p 3,160.25p 3,113.50p 3,127.50p 0
24/04/2025 3,035.50p 3,118.75p 3,044.25p 3,113.50p 0
23/04/2025 3,035.50p 3,132.00p 2,996.50p 3,095.75p 0
22/04/2025 3,035.50p 3,027.75p 2,953.25p 2,996.50p 0
21/04/2025 3,035.50p 3,035.50p 3,027.75p 3,027.75p 280
18/04/2025 3,035.50p 3,035.50p 3,027.75p 3,027.75p 280
17/04/2025 3,035.50p 3,035.50p 3,027.75p 3,027.75p 280
16/04/2025 3,119.50p 3,084.75p 3,039.00p 3,078.75p 0
15/04/2025 3,119.50p 3,119.50p 3,113.25p 3,113.25p 3,851
14/04/2025 3,061.00p 3,163.00p 3,054.75p 3,118.25p 0
11/04/2025 3,061.00p 3,068.50p 3,054.75p 3,054.75p 4,121
10/04/2025 2,924.00p 3,216.00p 2,924.00p 3,076.50p 0
09/04/2025 2,924.00p 2,967.00p 2,913.50p 2,967.00p 4,131
08/04/2025 2,993.50p 3,128.50p 2,963.50p 3,072.75p 0
07/04/2025 2,993.50p 2,993.50p 2,963.50p 2,963.50p 4,131
04/04/2025 3,406.00p 3,146.25p 3,005.25p 3,056.00p 0
03/04/2025 3,406.00p 3,310.50p 3,118.00p 3,146.25p 0
02/04/2025 3,406.00p 3,314.25p 3,267.50p 3,310.50p 0
01/04/2025 3,406.00p 3,313.50p 3,264.50p 3,306.75p 0
31/03/2025 3,406.00p 3,285.50p 3,223.00p 3,264.50p 0
28/03/2025 3,406.00p 3,347.25p 3,283.25p 3,285.50p 0
27/03/2025 3,406.00p 3,378.75p 3,331.00p 3,347.25p 0
26/03/2025 3,406.00p 3,412.00p 3,373.75p 3,378.75p 0
25/03/2025 3,406.00p 3,403.50p 3,385.25p 3,391.50p 0
24/03/2025 3,406.00p 3,404.50p 3,339.50p 3,399.25p 0
21/03/2025 3,406.00p 3,342.25p 3,304.50p 3,339.50p 0
20/03/2025 3,406.00p 3,367.50p 3,322.50p 3,340.00p 0
19/03/2025 3,406.00p 3,339.75p 3,304.75p 3,333.00p 0
18/03/2025 3,406.00p 3,345.00p 3,294.50p 3,309.00p 0
17/03/2025 3,406.00p 3,338.25p 3,304.50p 3,323.50p 0
14/03/2025 3,406.00p 3,327.75p 3,269.00p 3,314.75p 0
13/03/2025 3,406.00p 3,312.50p 3,265.25p 3,269.00p 0
12/03/2025 3,406.00p 3,383.00p 3,278.25p 3,307.00p 0
11/03/2025 3,406.00p 3,365.00p 3,290.50p 3,297.50p 0
10/03/2025 3,406.00p 3,427.00p 3,353.75p 3,365.00p 0
07/03/2025 3,406.00p 3,407.00p 3,387.00p 3,387.00p 3,750
06/03/2025 3,719.00p 3,480.50p 3,388.25p 3,450.75p 0
05/03/2025 3,719.00p 3,483.75p 3,425.50p 3,434.00p 0
04/03/2025 3,719.00p 3,719.00p 3,460.75p 3,466.75p 0
03/03/2025 3,719.00p 3,615.00p 3,564.00p 3,572.00p 0
28/02/2025 3,719.00p 3,608.50p 3,544.75p 3,567.75p 0
27/02/2025 3,719.00p 3,719.00p 3,591.00p 3,608.50p 0
26/02/2025 3,719.00p 3,627.50p 3,588.50p 3,618.00p 0
25/02/2025 3,719.00p 3,719.00p 3,577.00p 3,588.50p 0
24/02/2025 3,719.00p 3,675.00p 3,621.25p 3,639.75p 0
21/02/2025 3,719.00p 3,699.00p 3,668.25p 3,675.00p 0
20/02/2025 3,719.00p 3,710.50p 3,675.25p 3,685.00p 0
19/02/2025 3,719.00p 3,711.25p 3,689.50p 3,710.50p 0
18/02/2025 3,719.00p 3,713.50p 3,686.00p 3,695.00p 0
17/02/2025 3,719.00p 3,713.25p 3,694.25p 3,702.25p 0
14/02/2025 3,719.00p 3,711.75p 3,679.75p 3,694.25p 0
13/02/2025 3,719.00p 3,706.25p 3,683.25p 3,695.75p 0
12/02/2025 3,719.00p 3,734.25p 3,624.00p 3,688.75p 0
11/02/2025 3,719.00p 3,723.00p 3,692.00p 3,713.25p 0
10/02/2025 3,719.00p 3,719.00p 3,716.25p 3,716.25p 460
07/02/2025 3,690.00p 3,723.75p 3,651.75p 3,698.00p 0
06/02/2025 3,690.00p 3,729.75p 3,658.75p 3,658.75p 0
05/02/2025 3,690.00p 3,667.00p 3,624.00p 3,658.75p 0
04/02/2025 3,690.00p 3,671.50p 3,648.50p 3,669.75p 0
03/02/2025 3,690.00p 3,736.00p 3,643.75p 3,669.75p 0
31/01/2025 3,690.00p 3,749.25p 3,689.25p 3,736.00p 0
30/01/2025 3,690.00p 3,713.25p 3,676.25p 3,689.25p 0
29/01/2025 3,690.00p 3,727.00p 3,685.75p 3,700.75p 0
28/01/2025 3,690.00p 3,696.75p 3,690.00p 3,696.75p 440
27/01/2025 3,588.00p 3,719.75p 3,590.75p 3,648.50p 0
24/01/2025 3,588.00p 3,748.00p 3,713.00p 3,719.75p 0
23/01/2025 3,588.00p 3,752.00p 3,732.75p 3,748.00p 0
22/01/2025 3,588.00p 3,754.25p 3,708.75p 3,752.00p 0
21/01/2025 3,588.00p 3,730.50p 3,704.50p 3,708.75p 0
20/01/2025 3,588.00p 3,737.50p 3,694.00p 3,709.75p 0
17/01/2025 3,588.00p 3,753.25p 3,696.00p 3,737.50p 0
16/01/2025 3,588.00p 3,755.50p 3,642.75p 3,683.75p 0
15/01/2025 3,588.00p 3,721.25p 3,572.25p 3,683.75p 0
14/01/2025 3,588.00p 3,673.50p 3,627.50p 3,633.25p 0
13/01/2025 3,588.00p 3,640.50p 3,616.00p 3,624.00p 0
10/01/2025 3,588.00p 3,728.75p 3,592.50p 3,636.75p 0
09/01/2025 3,588.00p 3,708.00p 3,616.75p 3,662.50p 0
08/01/2025 3,588.00p 3,662.25p 3,621.50p 3,649.00p 0
07/01/2025 3,588.00p 3,692.50p 3,621.00p 3,636.50p 0
06/01/2025 3,588.00p 3,668.00p 3,628.75p 3,664.75p 0
03/01/2025 3,588.00p 3,636.50p 3,613.75p 3,632.50p 0
02/01/2025 3,588.00p 3,654.50p 3,598.50p 3,636.50p 0
01/01/2025 3,588.00p 3,603.00p 3,580.75p 3,598.75p 0
31/12/2024 3,588.00p 3,603.00p 3,580.75p 3,598.75p 0
30/12/2024 3,588.00p 3,594.25p 3,586.50p 3,594.25p 460
27/12/2024 3,437.75p 3,665.75p 3,601.25p 3,612.00p 0
26/12/2024 3,437.75p 3,633.75p 3,612.25p 3,632.25p 0
25/12/2024 3,437.75p 3,633.75p 3,612.25p 3,632.25p 0
24/12/2024 3,437.75p 3,633.75p 3,612.25p 3,632.25p 0
23/12/2024 3,437.75p 3,624.00p 3,594.25p 3,612.25p 0
20/12/2024 3,437.75p 3,607.75p 3,534.75p 3,605.00p 0
19/12/2024 3,437.75p 3,637.50p 3,545.00p 3,587.25p 0
18/12/2024 3,437.75p 3,645.50p 3,626.50p 3,637.50p 0
17/12/2024 3,437.75p 3,650.00p 3,620.00p 3,630.75p 0
16/12/2024 3,437.75p 3,665.75p 3,643.00p 3,650.00p 0
13/12/2024 3,437.75p 3,675.25p 3,647.00p 3,654.25p 0
12/12/2024 3,437.75p 3,683.00p 3,629.00p 3,655.00p 0
11/12/2024 3,437.75p 3,667.00p 3,578.50p 3,644.00p 0
10/12/2024 3,437.75p 3,639.25p 3,622.50p 3,627.00p 0
09/12/2024 3,437.75p 3,654.25p 3,617.75p 3,628.75p 0
06/12/2024 3,437.75p 3,665.25p 3,626.50p 3,654.25p 0
05/12/2024 3,437.75p 3,665.75p 3,640.75p 3,648.25p 0
04/12/2024 3,437.75p 3,674.25p 3,610.75p 3,658.50p 0
03/12/2024 3,437.75p 3,660.75p 3,643.75p 3,653.50p 0
02/12/2024 3,437.75p 3,663.00p 3,616.50p 3,656.50p 0
29/11/2024 3,437.75p 3,633.25p 3,613.25p 3,631.50p 0
28/11/2024 3,437.75p 3,634.25p 3,618.00p 3,629.75p 0
27/11/2024 3,437.75p 3,658.25p 3,613.25p 3,618.00p 0
26/11/2024 3,437.75p 3,659.25p 3,637.25p 3,658.25p 0
25/11/2024 3,437.75p 3,653.25p 3,629.25p 3,650.50p 0
22/11/2024 3,437.75p 3,644.00p 3,594.25p 3,594.25p 0
21/11/2024 3,437.75p 3,594.25p 3,543.25p 3,594.25p 0
20/11/2024 3,437.75p 3,570.75p 3,529.75p 3,543.25p 0
19/11/2024 3,437.75p 3,559.00p 3,520.00p 3,547.50p 0
18/11/2024 3,437.75p 3,558.25p 3,535.75p 3,556.75p 0

Market data

Select a section