Market data

Select a section

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

(XNZG)
Sector: n/a
3,329.75p
-12.75p -0.38
Last updated: 09:21:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 3,095.00p 3,219.25p 3,191.75p 3,204.75p 0
23/05/2024 3,095.00p 3,238.50p 3,209.75p 3,219.25p 0
22/05/2024 3,095.00p 3,221.00p 3,204.50p 3,216.75p 0
21/05/2024 3,095.00p 3,226.00p 3,205.75p 3,215.75p 0
20/05/2024 3,095.00p 3,226.25p 3,207.75p 3,225.75p 0
17/05/2024 3,095.00p 3,232.75p 3,206.25p 3,208.25p 0
16/05/2024 3,095.00p 3,238.25p 3,212.25p 3,232.75p 0
15/05/2024 3,095.00p 3,218.00p 3,183.25p 3,212.25p 0
14/05/2024 3,095.00p 3,205.50p 3,182.25p 3,191.75p 0
13/05/2024 3,095.00p 3,204.50p 3,187.50p 3,191.75p 0
10/05/2024 3,095.00p 3,207.00p 3,184.25p 3,195.25p 0
09/05/2024 3,095.00p 3,187.50p 3,169.75p 3,184.25p 0
08/05/2024 3,095.00p 3,190.75p 3,172.25p 3,177.75p 0
07/05/2024 3,095.00p 3,174.75p 3,125.25p 3,173.75p 0
06/05/2024 3,095.00p 3,136.50p 3,082.25p 3,125.25p 0
03/05/2024 3,095.00p 3,136.50p 3,082.25p 3,125.25p 0
02/05/2024 3,095.00p 3,098.25p 3,070.25p 3,082.25p 0
01/05/2024 3,095.00p 3,105.50p 3,067.75p 3,076.25p 0
30/04/2024 3,095.00p 3,124.25p 3,103.50p 3,105.50p 0
29/04/2024 3,095.00p 3,133.25p 3,109.25p 3,113.25p 0
26/04/2024 3,095.00p 3,141.00p 3,067.75p 3,133.25p 0
25/04/2024 3,095.00p 3,113.25p 3,059.00p 3,067.75p 0
24/04/2024 3,095.00p 3,128.25p 3,108.50p 3,113.25p 0
23/04/2024 3,095.00p 3,120.75p 3,083.25p 3,115.25p 0
22/04/2024 3,095.00p 3,106.00p 3,073.25p 3,083.25p 0
19/04/2024 3,095.00p 3,097.25p 3,061.50p 3,073.25p 0
18/04/2024 3,095.00p 3,097.25p 3,094.50p 3,097.25p 560
17/04/2024 3,203.00p 3,122.25p 3,086.50p 3,094.00p 0
16/04/2024 3,203.00p 3,153.25p 3,099.75p 3,113.25p 0
15/04/2024 3,203.00p 3,177.25p 3,150.00p 3,153.25p 0
12/04/2024 3,203.00p 3,190.50p 3,154.75p 3,167.25p 0
11/04/2024 3,203.00p 3,158.25p 3,127.75p 3,154.75p 0
10/04/2024 3,203.00p 3,157.50p 3,119.75p 3,149.25p 0
09/04/2024 3,203.00p 3,155.25p 3,118.75p 3,131.75p 0
08/04/2024 3,203.00p 3,164.25p 3,145.00p 3,155.25p 0
05/04/2024 3,203.00p 3,177.25p 3,126.75p 3,155.00p 0
04/04/2024 3,203.00p 3,184.25p 3,167.00p 3,177.25p 0
03/04/2024 3,203.00p 3,185.75p 3,169.50p 3,176.75p 0
02/04/2024 3,203.00p 3,211.50p 3,166.00p 3,172.25p 0
01/04/2024 3,203.00p 3,203.00p 3,201.25p 3,201.25p 540
29/03/2024 3,203.00p 3,203.00p 3,201.25p 3,201.25p 540
28/03/2024 3,203.00p 3,203.00p 3,201.25p 3,201.25p 540
27/03/2024 3,131.50p 3,206.00p 3,179.50p 3,184.25p 0
26/03/2024 3,131.50p 3,194.00p 3,181.75p 3,191.75p 0
25/03/2024 3,131.50p 3,205.50p 3,176.25p 3,184.25p 0
22/03/2024 3,131.50p 3,219.50p 3,197.25p 3,202.25p 0
21/03/2024 3,131.50p 3,205.00p 3,138.75p 3,201.75p 0
20/03/2024 3,131.50p 3,150.00p 3,124.75p 3,138.75p 0

Market data

Select a section