Market data

Select a section

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

(XNZG)
Sector: n/a
3,638.00p
7.50p 0.21
Last updated: 11:30:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 3,437.75p 3,595.50p 3,537.00p 3,595.50p 0
14/11/2024 3,437.75p 3,623.00p 3,581.75p 3,595.50p 0
13/11/2024 3,437.75p 3,599.75p 3,574.50p 3,599.50p 0
12/11/2024 3,437.75p 3,589.75p 3,562.25p 3,588.25p 0
11/11/2024 3,437.75p 3,576.50p 3,550.75p 3,563.25p 0
08/11/2024 3,437.75p 3,553.50p 3,522.00p 3,552.25p 0
07/11/2024 3,437.75p 3,532.50p 3,509.50p 3,522.00p 0
06/11/2024 3,437.75p 3,541.50p 3,416.75p 3,510.50p 0
05/11/2024 3,437.75p 3,423.25p 3,392.00p 3,416.75p 0
04/11/2024 3,437.75p 3,422.50p 3,400.00p 3,414.25p 0
01/11/2024 3,437.75p 3,440.50p 3,401.25p 3,426.00p 0
31/10/2024 3,437.75p 3,477.50p 3,425.50p 3,440.50p 0
30/10/2024 3,437.75p 3,493.50p 3,465.75p 3,477.50p 0
29/10/2024 3,437.75p 3,477.50p 3,458.00p 3,475.25p 0
28/10/2024 3,437.75p 3,486.75p 3,465.25p 3,473.50p 0
25/10/2024 3,437.75p 3,487.25p 3,462.75p 3,479.00p 0
24/10/2024 3,437.75p 3,482.50p 3,456.75p 3,476.50p 0
23/10/2024 3,437.75p 3,496.25p 3,471.75p 3,476.50p 0
22/10/2024 3,437.75p 3,490.75p 3,474.75p 3,482.25p 0
21/10/2024 3,437.75p 3,493.50p 3,472.00p 3,476.25p 0
18/10/2024 3,437.75p 3,491.75p 3,466.25p 3,484.25p 0
17/10/2024 3,437.75p 3,513.75p 3,474.00p 3,491.75p 0
16/10/2024 3,437.75p 3,480.50p 3,454.25p 3,474.00p 0
15/10/2024 3,437.75p 3,484.75p 3,456.25p 3,465.75p 0
14/10/2024 3,437.75p 3,478.75p 3,437.75p 3,471.00p 0
11/10/2024 3,240.50p 3,443.00p 3,413.75p 3,437.75p 0
10/10/2024 3,240.50p 3,460.00p 3,405.25p 3,425.25p 0
09/10/2024 3,240.50p 3,416.25p 3,388.00p 3,412.75p 0
08/10/2024 3,240.50p 3,390.75p 3,356.75p 3,388.25p 0
07/10/2024 3,240.50p 3,388.00p 3,360.50p 3,381.75p 0
04/10/2024 3,240.50p 3,419.75p 3,317.50p 3,360.50p 0
03/10/2024 3,240.50p 3,372.25p 3,329.75p 3,355.75p 0
02/10/2024 3,240.50p 3,335.00p 3,304.50p 3,329.75p 0
01/10/2024 3,240.50p 3,355.25p 3,306.25p 3,320.25p 0
30/09/2024 3,240.50p 3,328.00p 3,303.25p 3,316.75p 0
27/09/2024 3,240.50p 3,334.50p 3,311.75p 3,328.00p 0
26/09/2024 3,240.50p 3,350.75p 3,306.25p 3,311.75p 0
25/09/2024 3,240.50p 3,321.50p 3,299.75p 3,318.25p 0
24/09/2024 3,240.50p 3,322.75p 3,291.00p 3,305.75p 0
23/09/2024 3,240.50p 3,339.75p 3,308.50p 3,314.75p 0
20/09/2024 3,240.50p 3,342.50p 3,314.25p 3,318.75p 0
19/09/2024 3,240.50p 3,356.50p 3,308.25p 3,342.50p 0
18/09/2024 3,240.50p 3,333.25p 3,296.50p 3,308.25p 0
17/09/2024 3,240.50p 3,339.00p 3,302.75p 3,333.25p 0
16/09/2024 3,240.50p 3,324.50p 3,293.00p 3,302.75p 0
13/09/2024 3,240.50p 3,326.00p 3,297.75p 3,297.75p 0
12/09/2024 3,240.50p 3,374.50p 3,242.25p 3,242.25p 0
11/09/2024 3,240.50p 3,316.25p 3,229.75p 3,259.25p 0
10/09/2024 3,240.50p 3,265.25p 3,234.75p 3,259.25p 0
09/09/2024 3,240.50p 3,246.50p 3,200.25p 3,234.75p 0
06/09/2024 3,240.50p 3,289.00p 3,177.25p 3,200.25p 0
05/09/2024 3,240.50p 3,268.00p 3,230.25p 3,233.75p 0
04/09/2024 3,240.50p 3,304.75p 3,245.25p 3,261.75p 0
03/09/2024 3,240.50p 3,342.25p 3,297.25p 3,304.75p 0
02/09/2024 3,240.50p 3,338.75p 3,310.00p 3,310.00p 0
30/08/2024 3,240.50p 3,331.75p 3,307.50p 3,310.00p 0
29/08/2024 3,240.50p 3,335.25p 3,282.50p 3,327.75p 0
28/08/2024 3,240.50p 3,317.50p 3,286.75p 3,292.25p 0
27/08/2024 3,240.50p 3,314.25p 3,287.25p 3,301.25p 0
26/08/2024 3,240.50p 3,352.75p 3,326.25p 3,327.75p 0
23/08/2024 3,240.50p 3,352.75p 3,326.25p 3,327.75p 0
22/08/2024 3,240.50p 3,352.75p 3,326.25p 3,327.75p 0
21/08/2024 3,240.50p 3,351.25p 3,328.00p 3,336.75p 0
20/08/2024 3,240.50p 3,359.00p 3,331.25p 3,339.75p 0
19/08/2024 3,240.50p 3,338.75p 3,318.50p 3,334.25p 0
16/08/2024 3,240.50p 3,357.00p 3,318.50p 3,332.75p 0
15/08/2024 3,240.50p 3,353.50p 3,294.00p 3,336.50p 0
14/08/2024 3,240.50p 3,329.50p 3,225.50p 3,294.75p 0
13/08/2024 3,240.50p 3,274.75p 3,242.75p 3,273.25p 0
12/08/2024 3,240.50p 3,242.75p 3,240.50p 3,242.75p 540
09/08/2024 3,205.75p 3,249.75p 3,227.75p 3,234.00p 0
08/08/2024 3,205.75p 3,241.75p 3,164.75p 3,227.75p 0
07/08/2024 3,205.75p 3,256.50p 3,205.75p 3,241.75p 0
06/08/2024 3,262.00p 3,262.00p 3,175.50p 3,205.75p 0
05/08/2024 3,262.00p 3,222.50p 3,098.25p 3,175.50p 0
02/08/2024 3,262.00p 3,262.00p 3,222.50p 3,222.50p 7
01/08/2024 3,380.50p 3,364.50p 3,312.50p 3,320.25p 0
31/07/2024 3,380.50p 3,331.00p 3,275.50p 3,328.75p 0
30/07/2024 3,380.50p 3,308.50p 3,268.00p 3,275.50p 0
29/07/2024 3,380.50p 3,313.75p 3,277.50p 3,285.25p 0
26/07/2024 3,380.50p 3,291.75p 3,264.25p 3,278.00p 0
25/07/2024 3,380.50p 3,285.25p 3,243.25p 3,278.00p 0
24/07/2024 3,380.50p 3,349.75p 3,277.50p 3,280.75p 0
23/07/2024 3,380.50p 3,352.50p 3,320.00p 3,349.75p 0
22/07/2024 3,380.50p 3,337.75p 3,305.00p 3,320.00p 0
19/07/2024 3,380.50p 3,330.50p 3,303.25p 3,305.00p 0
18/07/2024 3,380.50p 3,385.00p 3,280.75p 3,312.50p 0
17/07/2024 3,380.50p 3,382.25p 3,326.25p 3,336.25p 0
16/07/2024 3,380.50p 3,388.75p 3,361.75p 3,382.25p 0
15/07/2024 3,380.50p 3,383.25p 3,362.00p 3,377.00p 0
12/07/2024 3,380.50p 3,367.00p 3,338.75p 3,365.75p 0
11/07/2024 3,380.50p 3,427.75p 3,337.50p 3,351.75p 0
10/07/2024 3,380.50p 3,380.50p 3,370.25p 3,370.25p 260
09/07/2024 3,373.50p 3,373.50p 3,372.50p 3,372.50p 520
08/07/2024 3,365.00p 3,364.25p 3,346.25p 3,356.75p 0
05/07/2024 3,365.00p 3,353.75p 3,333.00p 3,346.25p 0
04/07/2024 3,365.00p 3,357.50p 3,338.25p 3,345.25p 0
03/07/2024 3,365.00p 3,352.50p 3,327.75p 3,338.25p 0
02/07/2024 3,365.00p 3,348.25p 3,316.75p 3,337.25p 0
01/07/2024 3,365.00p 3,367.25p 3,321.50p 3,341.75p 0
28/06/2024 3,365.00p 3,384.25p 3,347.75p 3,367.25p 0
27/06/2024 3,365.00p 3,385.75p 3,313.00p 3,347.75p 0
26/06/2024 3,365.00p 3,358.75p 3,338.25p 3,351.25p 0
25/06/2024 3,365.00p 3,345.25p 3,321.00p 3,338.25p 0
24/06/2024 3,365.00p 3,356.00p 3,330.50p 3,345.25p 0
21/06/2024 3,365.00p 3,364.50p 3,343.00p 3,355.75p 0
20/06/2024 3,365.00p 3,383.25p 3,359.25p 3,364.50p 0
19/06/2024 3,365.00p 3,365.00p 3,359.25p 3,359.25p 31
18/06/2024 3,095.00p 3,365.25p 3,335.25p 3,356.25p 0
17/06/2024 3,095.00p 3,342.00p 3,323.25p 3,335.25p 0
14/06/2024 3,095.00p 3,330.00p 3,297.25p 3,323.25p 0
13/06/2024 3,095.00p 3,310.25p 3,287.25p 3,297.25p 0
12/06/2024 3,095.00p 3,324.00p 3,253.75p 3,287.25p 0
11/06/2024 3,095.00p 3,259.75p 3,236.75p 3,253.75p 0
10/06/2024 3,095.00p 3,253.25p 3,235.75p 3,245.75p 0
07/06/2024 3,095.00p 3,281.25p 3,223.00p 3,250.00p 0
06/06/2024 3,095.00p 3,281.25p 3,211.50p 3,235.25p 0
05/06/2024 3,095.00p 3,227.75p 3,183.75p 3,225.50p 0
04/06/2024 3,095.00p 3,193.50p 3,171.50p 3,183.75p 0
03/06/2024 3,095.00p 3,210.50p 3,152.25p 3,178.50p 0
31/05/2024 3,095.00p 3,179.75p 3,147.00p 3,152.25p 0
30/05/2024 3,095.00p 3,193.75p 3,167.50p 3,172.25p 0
29/05/2024 3,095.00p 3,199.25p 3,178.00p 3,193.75p 0
28/05/2024 3,095.00p 3,214.50p 3,192.75p 3,199.25p 0
27/05/2024 3,095.00p 3,219.25p 3,191.75p 3,204.75p 0

Market data

Select a section