Market data

Select a section

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

(XNZG)
Sector: n/a
3,576.75p
50.25p 1.42
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section