Market data

Select a section

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

(XNZG)
Sector: n/a
3,998.00p
-15.50p -0.39
Last updated: 16:39:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,824.25p 4,044.00p 3,990.75p 3,998.00p 0
30/10/2025 3,824.25p 4,021.50p 3,991.75p 4,013.50p 0
29/10/2025 3,824.25p 4,028.00p 3,986.25p 4,005.50p 0
27/10/2025 3,824.25p 3,956.75p 3,927.25p 3,954.50p 0
24/10/2025 3,824.25p 3,928.75p 3,874.00p 3,927.25p 0
23/10/2025 3,824.25p 3,877.25p 3,848.50p 3,874.00p 0
22/10/2025 3,824.25p 3,899.25p 3,851.00p 3,855.25p 0
21/10/2025 3,824.25p 3,879.25p 3,852.25p 3,868.25p 0
20/10/2025 3,824.25p 3,857.50p 3,788.25p 3,852.25p 0
17/10/2025 3,824.25p 3,815.00p 3,731.00p 3,788.25p 0
16/10/2025 3,824.25p 3,834.25p 3,814.00p 3,815.00p 0
15/10/2025 3,824.25p 3,858.50p 3,816.00p 3,834.25p 0
14/10/2025 3,824.25p 3,824.25p 3,811.25p 3,816.00p 0
13/10/2025 3,879.50p 3,829.50p 3,802.00p 3,824.25p 0
10/10/2025 3,879.50p 3,879.50p 3,810.75p 3,810.75p 171
09/10/2025 3,795.00p 3,881.25p 3,856.25p 3,877.75p 0
08/10/2025 3,795.00p 3,857.25p 3,827.75p 3,856.25p 0
07/10/2025 3,795.00p 3,869.50p 3,823.50p 3,827.75p 0
06/10/2025 3,795.00p 3,859.75p 3,827.00p 3,833.50p 0
03/10/2025 3,795.00p 3,849.75p 3,826.00p 3,837.75p 0
02/10/2025 3,795.00p 3,843.25p 3,800.75p 3,830.75p 0
01/10/2025 3,795.00p 3,803.50p 3,765.50p 3,800.75p 0
30/09/2025 3,795.00p 3,795.00p 3,787.50p 3,787.50p 5
29/09/2025 3,360.00p 3,810.75p 3,778.25p 3,798.50p 0
26/09/2025 3,360.00p 3,803.75p 3,769.00p 3,778.25p 0
25/09/2025 3,360.00p 3,790.25p 3,758.50p 3,781.25p 0
24/09/2025 3,360.00p 3,809.75p 3,780.50p 3,784.25p 0
23/09/2025 3,360.00p 3,808.25p 3,784.75p 3,791.50p 0
22/09/2025 3,360.00p 3,797.75p 3,771.50p 3,795.50p 0
19/09/2025 3,360.00p 3,791.00p 3,758.25p 3,776.75p 0
18/09/2025 3,360.00p 3,763.00p 3,702.00p 3,758.25p 0
17/09/2025 3,360.00p 3,720.25p 3,698.50p 3,702.00p 0
16/09/2025 3,360.00p 3,733.00p 3,360.00p 3,710.50p 0
15/09/2025 3,360.00p 3,733.75p 3,360.00p 3,726.50p 0
12/09/2025 3,360.00p 3,733.25p 3,714.75p 3,726.00p 0
11/09/2025 3,360.00p 3,718.75p 3,693.75p 3,714.75p 0
10/09/2025 3,360.00p 3,715.50p 3,681.50p 3,697.50p 0
09/09/2025 3,360.00p 3,681.50p 3,679.50p 3,681.50p 5
08/09/2025 3,360.00p 3,689.50p 3,669.00p 3,684.50p 0
05/09/2025 3,360.00p 3,716.25p 3,653.00p 3,669.00p 0
04/09/2025 3,360.00p 3,694.00p 3,662.00p 3,688.75p 0
02/09/2025 3,360.00p 3,671.00p 3,635.50p 3,639.25p 0
01/09/2025 3,360.00p 3,657.50p 3,645.00p 3,652.75p 0
29/08/2025 3,360.00p 3,693.25p 3,649.50p 3,656.50p 0
28/08/2025 3,360.00p 3,685.50p 3,659.75p 3,666.25p 0
27/08/2025 3,360.00p 3,686.50p 3,652.00p 3,675.50p 0
26/08/2025 3,360.00p 3,661.50p 3,645.00p 3,652.00p 0
25/08/2025 3,360.00p 3,665.50p 3,625.25p 3,657.25p 0
22/08/2025 3,360.00p 3,665.50p 3,625.25p 3,657.25p 0
21/08/2025 3,360.00p 3,640.25p 3,612.75p 3,633.00p 0
20/08/2025 3,360.00p 3,645.50p 3,601.00p 3,621.00p 0
19/08/2025 3,360.00p 3,662.25p 3,640.25p 3,645.50p 0
18/08/2025 3,360.00p 3,655.00p 3,640.50p 3,650.50p 0
15/08/2025 3,360.00p 3,666.25p 3,638.75p 3,643.00p 0
14/08/2025 3,360.00p 3,658.50p 3,623.75p 3,645.00p 0
13/08/2025 3,360.00p 3,654.25p 3,621.00p 3,641.50p 0
12/08/2025 3,360.00p 3,654.00p 3,607.75p 3,632.50p 0
11/08/2025 3,360.00p 3,649.00p 3,622.25p 3,646.50p 0
08/08/2025 3,360.00p 3,629.50p 3,360.00p 3,622.25p 0
07/08/2025 3,360.00p 3,656.75p 3,360.00p 3,610.50p 0
06/08/2025 3,360.00p 3,642.25p 3,360.00p 3,628.25p 0
05/08/2025 3,360.00p 3,669.75p 3,621.00p 3,624.25p 0
04/08/2025 3,360.00p 3,642.25p 3,594.50p 3,641.75p 0
01/08/2025 3,360.00p 3,669.50p 3,573.50p 3,594.50p 0
31/07/2025 3,360.00p 3,708.50p 3,659.25p 3,683.25p 0
30/07/2025 3,360.00p 3,668.75p 3,633.00p 3,659.25p 0
29/07/2025 3,360.00p 3,672.75p 3,633.75p 3,644.25p 0
28/07/2025 3,360.00p 3,651.25p 3,621.75p 3,633.75p 0
25/07/2025 3,360.00p 3,631.00p 3,597.25p 3,621.75p 0
24/07/2025 3,360.00p 3,601.75p 3,553.25p 3,597.25p 0
23/07/2025 3,360.00p 3,577.25p 3,549.25p 3,553.25p 0
22/07/2025 3,360.00p 3,574.00p 3,552.75p 3,556.25p 0
21/07/2025 3,360.00p 3,584.75p 3,559.75p 3,571.75p 0
18/07/2025 3,360.00p 3,590.50p 3,560.25p 3,566.00p 0
17/07/2025 3,360.00p 3,577.75p 3,526.50p 3,576.75p 0
16/07/2025 3,360.00p 3,568.00p 3,512.50p 3,526.50p 0
15/07/2025 3,360.00p 3,578.00p 3,547.00p 3,567.50p 0
14/07/2025 3,360.00p 3,548.25p 3,515.00p 3,547.00p 0
11/07/2025 3,360.00p 3,540.00p 3,512.75p 3,531.25p 0
10/07/2025 3,360.00p 3,539.50p 3,500.00p 3,537.75p 0
09/07/2025 3,360.00p 3,525.50p 3,494.75p 3,509.00p 0
08/07/2025 3,360.00p 3,519.00p 3,488.00p 3,503.50p 0
07/07/2025 3,360.00p 3,521.75p 3,479.00p 3,494.75p 0
04/07/2025 3,360.00p 3,509.50p 3,484.25p 3,495.25p 0
03/07/2025 3,360.00p 3,515.00p 3,483.50p 3,509.50p 0
02/07/2025 3,360.00p 3,497.75p 3,456.00p 3,487.75p 0
01/07/2025 3,360.00p 3,456.50p 3,426.75p 3,456.25p 0
30/06/2025 3,360.00p 3,455.25p 3,431.00p 3,438.75p 0
27/06/2025 3,360.00p 3,435.00p 3,399.25p 3,431.00p 0
26/06/2025 3,360.00p 3,411.75p 3,388.25p 3,399.25p 0
25/06/2025 3,360.00p 3,420.75p 3,396.00p 3,411.75p 0
24/06/2025 3,360.00p 3,407.75p 3,363.75p 3,396.00p 0
23/06/2025 3,360.00p 3,394.25p 3,360.25p 3,363.75p 0
20/06/2025 3,360.00p 3,388.50p 3,353.50p 3,368.25p 0
19/06/2025 3,360.00p 3,387.25p 3,345.00p 3,353.50p 0
18/06/2025 3,360.00p 3,397.75p 3,373.50p 3,387.25p 0
17/06/2025 3,360.00p 3,384.25p 3,352.25p 3,382.25p 0
16/06/2025 3,360.00p 3,380.25p 3,348.25p 3,373.75p 0
13/06/2025 3,360.00p 3,384.75p 3,338.75p 3,359.50p 0
12/06/2025 3,360.00p 3,400.50p 3,349.50p 3,379.75p 0
11/06/2025 3,360.00p 3,417.00p 3,392.50p 3,400.50p 0
10/06/2025 3,360.00p 3,396.50p 3,374.50p 3,394.25p 0
09/06/2025 3,360.00p 3,387.75p 3,368.75p 3,374.50p 0
06/06/2025 3,360.00p 3,392.50p 3,354.25p 3,379.25p 0
05/06/2025 3,360.00p 3,361.25p 3,351.00p 3,361.25p 4,121
04/06/2025 3,316.50p 3,367.25p 3,343.75p 3,355.25p 0
03/06/2025 3,316.50p 3,346.00p 3,299.75p 3,344.75p 0
02/06/2025 3,316.50p 3,318.25p 3,280.00p 3,299.75p 0
30/05/2025 3,316.50p 3,318.25p 3,316.50p 3,318.25p 270
29/05/2025 3,391.00p 3,379.00p 3,315.75p 3,329.25p 0
28/05/2025 3,391.00p 3,346.25p 3,308.50p 3,325.25p 0
27/05/2025 3,391.00p 3,311.00p 3,254.75p 3,308.50p 0
26/05/2025 3,391.00p 3,299.00p 3,225.00p 3,254.75p 0
23/05/2025 3,391.00p 3,299.00p 3,225.00p 3,254.75p 0
22/05/2025 3,391.00p 3,350.75p 3,285.00p 3,300.50p 0
21/05/2025 3,391.00p 3,377.75p 3,327.50p 3,350.75p 0
20/05/2025 3,391.00p 3,388.75p 3,368.25p 3,377.75p 0
19/05/2025 3,391.00p 3,387.75p 3,330.50p 3,372.00p 0
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

Market data

Select a section