Market data

Select a section

Xtrackers (IE) Public Limited Company X Nordc Net Zero Paris Aligned Uci...

(XNZN)
Sector: n/a
2,955.25p
-0.75p -0.03
Last updated: 16:59:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,963.50p 2,963.50p 2,955.00p 2,955.25p 3,846
07/11/2024 2,967.50p 2,976.75p 2,899.75p 2,956.00p 0
06/11/2024 2,967.50p 3,005.00p 2,918.25p 2,925.50p 0
05/11/2024 2,967.50p 2,967.50p 2,967.50p 2,967.50p 290
04/11/2024 2,993.50p 2,995.50p 2,993.50p 2,995.50p 643
01/11/2024 3,048.00p 3,001.50p 2,984.00p 2,991.00p 0
31/10/2024 3,048.00p 3,015.25p 2,963.75p 2,992.75p 0
30/10/2024 3,048.00p 3,035.75p 2,986.50p 3,004.25p 0
29/10/2024 3,048.00p 3,063.25p 3,003.25p 3,030.75p 0
28/10/2024 3,048.00p 3,061.50p 3,027.00p 3,054.50p 0
25/10/2024 3,048.00p 3,048.00p 3,041.25p 3,041.25p 12
24/10/2024 3,030.00p 3,066.75p 3,008.00p 3,025.00p 0
23/10/2024 3,030.00p 3,030.00p 3,025.00p 3,025.00p 84
22/10/2024 3,069.00p 3,043.00p 3,000.75p 3,030.25p 0
21/10/2024 3,069.00p 3,069.75p 3,041.50p 3,043.00p 0
18/10/2024 3,069.00p 3,069.50p 3,066.25p 3,066.25p 342
17/10/2024 3,100.25p 3,081.50p 3,062.00p 3,073.00p 0
16/10/2024 3,100.25p 3,090.25p 3,062.00p 3,065.00p 0
15/10/2024 3,100.25p 3,106.00p 3,076.00p 3,081.75p 0
14/10/2024 3,100.25p 3,104.75p 3,074.00p 3,093.75p 0
11/10/2024 3,119.00p 3,100.25p 3,075.56p 3,100.25p 78
10/10/2024 3,119.00p 3,118.50p 3,060.75p 3,075.75p 0
09/10/2024 3,119.00p 3,105.50p 3,080.25p 3,095.25p 0
08/10/2024 3,119.00p 3,111.25p 3,091.75p 3,094.25p 0
07/10/2024 3,119.00p 3,112.75p 3,086.50p 3,105.00p 0
04/10/2024 3,119.00p 3,119.00p 3,104.00p 3,104.00p 298
03/10/2024 3,131.50p 3,142.50p 3,092.25p 3,117.75p 0
02/10/2024 3,131.50p 3,119.50p 3,091.25p 3,108.00p 0
01/10/2024 3,131.50p 3,131.50p 3,111.75p 3,111.75p 1,069
30/09/2024 3,133.50p 3,136.25p 3,132.50p 3,136.25p 701
27/09/2024 3,159.50p 3,161.50p 3,153.75p 3,153.75p 2,416
26/09/2024 3,166.50p 3,166.50p 3,161.00p 3,161.00p 285
25/09/2024 3,136.50p 3,170.00p 3,101.75p 3,147.75p 0
24/09/2024 3,136.50p 3,136.50p 3,133.00p 3,133.00p 186
23/09/2024 3,153.50p 3,156.50p 3,146.75p 3,146.75p 942
20/09/2024 3,169.50p 3,171.75p 3,167.50p 3,171.75p 537
19/09/2024 3,218.00p 3,218.00p 3,215.00p 3,215.00p 124
18/09/2024 3,230.00p 3,211.75p 3,164.75p 3,174.50p 0
17/09/2024 3,230.00p 3,219.00p 3,211.75p 3,211.75p 46
16/09/2024 3,230.00p 3,230.00p 3,201.50p 3,201.50p 684
13/09/2024 3,146.50p 3,226.50p 3,182.50p 3,182.50p 0
12/09/2024 3,146.50p 3,217.25p 3,143.00p 3,182.50p 0
11/09/2024 3,146.50p 3,146.50p 3,142.50p 3,143.00p 1,521
10/09/2024 3,155.50p 3,160.00p 3,147.50p 3,148.50p 13,150
09/09/2024 3,197.50p 3,153.25p 3,125.00p 3,145.75p 0
06/09/2024 3,197.50p 3,163.00p 3,111.00p 3,125.00p 0
05/09/2024 3,197.50p 3,160.75p 3,127.00p 3,130.00p 0
04/09/2024 3,197.50p 3,182.75p 3,125.00p 3,156.00p 0
03/09/2024 3,197.50p 3,197.50p 3,182.50p 3,182.50p 3
02/09/2024 3,216.00p 3,220.25p 3,216.00p 3,223.00p 231
30/08/2024 3,221.50p 3,227.50p 3,221.50p 3,223.00p 1,295
29/08/2024 3,208.50p 3,210.50p 3,205.25p 3,205.25p 986
28/08/2024 3,202.00p 3,201.25p 3,181.75p 3,191.75p 0
27/08/2024 3,202.00p 3,203.00p 3,187.25p 3,187.25p 245
26/08/2024 3,200.50p 3,206.75p 3,170.25p 3,182.25p 0
23/08/2024 3,200.50p 3,206.75p 3,170.25p 3,182.25p 0
22/08/2024 3,200.50p 3,206.75p 3,170.25p 3,182.25p 0
21/08/2024 3,200.50p 3,207.25p 3,142.25p 3,177.50p 0
20/08/2024 3,200.50p 3,200.50p 3,191.00p 3,191.00p 270
19/08/2024 3,205.00p 3,205.00p 3,203.25p 3,203.25p 50
16/08/2024 3,166.50p 3,185.00p 3,157.25p 3,168.50p 0
15/08/2024 3,166.50p 3,169.00p 3,166.50p 3,169.00p 1,200
14/08/2024 3,072.00p 3,182.25p 3,115.00p 3,156.00p 0
13/08/2024 3,072.00p 3,138.25p 3,070.75p 3,115.00p 0
12/08/2024 3,072.00p 3,161.75p 3,055.25p 3,089.00p 0
09/08/2024 3,072.00p 3,138.50p 3,044.00p 3,105.00p 0
08/08/2024 3,072.00p 3,077.50p 3,072.00p 3,077.50p 194
07/08/2024 3,028.00p 3,082.00p 3,028.00p 3,082.00p 3,500
06/08/2024 3,012.50p 3,033.00p 3,012.50p 3,033.00p 25
05/08/2024 3,056.50p 3,060.50p 2,881.50p 2,987.75p 0
02/08/2024 3,056.50p 3,060.50p 3,055.00p 3,060.50p 1,200
01/08/2024 3,093.50p 3,182.50p 3,097.75p 3,130.75p 0
31/07/2024 3,093.50p 3,153.25p 3,110.00p 3,137.00p 0
30/07/2024 3,093.50p 3,117.25p 3,080.75p 3,110.00p 0
29/07/2024 3,093.50p 3,093.50p 3,080.75p 3,080.75p 60
26/07/2024 3,047.50p 3,088.00p 3,066.00p 3,066.25p 0
25/07/2024 3,047.50p 3,066.25p 3,046.00p 3,066.25p 1,227
24/07/2024 3,112.50p 3,095.50p 3,068.75p 3,079.00p 0
23/07/2024 3,112.50p 3,119.00p 3,086.50p 3,095.50p 0
22/07/2024 3,112.50p 3,112.50p 3,098.50p 3,098.50p 2,298
19/07/2024 3,129.50p 3,089.00p 3,068.00p 3,071.75p 0
18/07/2024 3,129.50p 3,146.25p 3,081.25p 3,086.75p 0
17/07/2024 3,129.50p 3,144.00p 3,064.00p 3,096.00p 0
16/07/2024 3,129.50p 3,130.50p 3,129.00p 3,130.00p 1,026
15/07/2024 3,096.00p 3,171.75p 3,123.50p 3,126.25p 0
12/07/2024 3,096.00p 3,175.50p 3,134.25p 3,171.75p 0
11/07/2024 3,096.00p 3,150.75p 3,100.00p 3,134.25p 0
10/07/2024 3,096.00p 3,124.50p 3,109.25p 3,120.50p 0
09/07/2024 3,096.00p 3,130.50p 3,105.00p 3,109.25p 0
08/07/2024 3,096.00p 3,134.25p 3,106.75p 3,114.50p 0
05/07/2024 3,096.00p 3,167.50p 3,101.25p 3,119.00p 0
04/07/2024 3,096.00p 3,122.50p 3,091.25p 3,115.50p 0
03/07/2024 3,096.00p 3,096.00p 3,088.50p 3,091.25p 1,658
02/07/2024 3,103.50p 3,109.50p 3,051.00p 3,084.00p 0
01/07/2024 3,103.50p 3,107.50p 3,097.50p 3,107.50p 83
28/06/2024 3,093.50p 3,093.50p 3,092.25p 3,092.25p 227
27/06/2024 3,118.50p 3,093.25p 3,053.25p 3,084.25p 0
26/06/2024 3,118.50p 3,118.50p 3,091.75p 3,091.75p 1,034
25/06/2024 3,056.00p 3,116.00p 3,091.25p 3,104.50p 0
24/06/2024 3,056.00p 3,123.50p 3,083.50p 3,116.00p 0
21/06/2024 3,056.00p 3,114.75p 3,074.50p 3,087.25p 0
20/06/2024 3,056.00p 3,113.00p 3,054.00p 3,096.25p 0
19/06/2024 3,056.00p 3,063.50p 3,050.00p 3,054.50p 0
18/06/2024 3,056.00p 3,069.50p 3,040.50p 3,063.50p 0
17/06/2024 3,056.00p 3,073.75p 3,032.25p 3,048.75p 0
14/06/2024 3,056.00p 3,064.50p 3,056.00p 3,059.50p 655
13/06/2024 3,106.50p 3,138.50p 3,079.75p 3,082.25p 0
12/06/2024 3,106.50p 3,157.25p 3,057.75p 3,138.50p 0
11/06/2024 3,106.50p 3,120.00p 3,064.75p 3,070.25p 0
10/06/2024 3,106.50p 3,110.00p 3,072.50p 3,094.50p 0
07/06/2024 3,106.50p 3,110.00p 3,106.00p 3,110.00p 288
06/06/2024 3,144.00p 3,144.00p 3,134.25p 3,134.25p 40
05/06/2024 3,077.50p 3,123.00p 3,090.25p 3,119.25p 0
04/06/2024 3,077.50p 3,115.50p 3,082.00p 3,090.25p 0
03/06/2024 3,077.50p 3,159.00p 3,091.50p 3,115.50p 0
31/05/2024 3,077.50p 3,098.50p 3,041.75p 3,098.00p 0
30/05/2024 3,077.50p 3,076.00p 2,995.50p 3,049.00p 0
29/05/2024 3,077.50p 3,088.25p 3,023.75p 3,027.75p 0
28/05/2024 3,077.50p 3,108.25p 3,073.00p 3,088.25p 0
27/05/2024 3,077.50p 3,077.50p 3,073.00p 3,073.00p 509
24/05/2024 3,077.50p 3,077.50p 3,073.00p 3,073.00p 509
23/05/2024 3,081.00p 3,105.75p 3,078.50p 3,081.50p 0
22/05/2024 3,081.00p 3,089.00p 3,081.00p 3,084.50p 2,246
21/05/2024 3,078.00p 3,086.00p 3,078.00p 3,086.00p 2,400
20/05/2024 3,082.50p 3,100.75p 3,079.00p 3,097.00p 0
17/05/2024 3,082.50p 3,084.50p 3,079.00p 3,079.00p 1,597
16/05/2024 3,106.50p 3,106.50p 3,091.50p 3,091.50p 666
15/05/2024 3,076.50p 3,102.50p 3,076.50p 3,102.25p 2,921
14/05/2024 3,015.00p 3,066.25p 3,031.50p 3,055.50p 0
13/05/2024 3,015.00p 3,046.75p 3,028.50p 3,037.25p 0
10/05/2024 3,015.00p 3,048.75p 3,013.25p 3,039.50p 0

Market data

Select a section