Market data

Select a section

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

(XNZG)
Sector: n/a
3,737.50p
41.50p 1.12
Last updated: 16:37:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section