Market data

Select a section

Xtrackers (IE) Public Limited Company X World Net Zero Pa 1C

(XNZS)
Sector: n/a
4,029.00p
12.25p 0.31
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,979.25p 4,090.25p 3,983.00p 4,029.00p 0
07/11/2024 3,979.25p 4,077.00p 3,981.25p 4,016.75p 0
06/11/2024 3,979.25p 4,076.25p 3,990.75p 3,995.00p 0
05/11/2024 3,979.25p 3,944.50p 3,879.00p 3,932.50p 0
04/11/2024 3,979.25p 3,943.50p 3,919.50p 3,922.50p 0
01/11/2024 3,979.25p 3,949.00p 3,887.50p 3,931.75p 0
31/10/2024 3,979.25p 4,010.00p 3,860.50p 3,949.00p 0
30/10/2024 3,979.25p 4,055.50p 3,901.50p 3,981.75p 0
29/10/2024 3,979.25p 3,997.50p 3,964.50p 3,981.75p 0
28/10/2024 3,979.25p 3,997.50p 3,977.25p 3,991.50p 0
25/10/2024 3,979.25p 4,002.75p 3,971.00p 3,984.50p 0
24/10/2024 3,979.25p 4,056.50p 3,967.50p 3,979.75p 0
23/10/2024 3,979.25p 4,002.75p 3,971.25p 3,979.75p 0
22/10/2024 3,979.25p 4,063.00p 3,905.25p 3,998.50p 0
21/10/2024 3,979.25p 4,076.00p 3,982.50p 4,001.25p 0
18/10/2024 3,979.25p 4,056.00p 3,905.50p 4,012.25p 0
17/10/2024 3,979.25p 4,044.50p 3,927.00p 4,012.25p 0
16/10/2024 3,979.25p 4,063.75p 3,907.50p 3,995.00p 0
15/10/2024 3,979.25p 4,073.75p 3,922.75p 3,988.00p 0
14/10/2024 3,979.25p 4,031.75p 3,973.00p 4,000.00p 0
11/10/2024 3,965.00p 3,979.25p 3,965.00p 3,979.25p 262
10/10/2024 3,886.00p 4,017.00p 3,876.75p 3,964.50p 0
09/10/2024 3,886.00p 3,993.75p 3,843.00p 3,934.00p 0
08/10/2024 3,886.00p 3,949.00p 3,888.75p 3,934.00p 0
07/10/2024 3,886.00p 3,986.75p 3,848.50p 3,937.00p 0
04/10/2024 3,886.00p 3,988.75p 3,865.25p 3,918.00p 0
03/10/2024 3,886.00p 3,929.50p 3,885.50p 3,909.75p 0
02/10/2024 3,886.00p 3,891.00p 3,851.25p 3,885.50p 0
01/10/2024 3,886.00p 3,915.00p 3,864.50p 3,879.00p 0
30/09/2024 3,886.00p 3,897.00p 3,864.00p 3,876.50p 0
27/09/2024 3,886.00p 3,897.00p 3,886.00p 3,897.00p 262
26/09/2024 3,716.00p 3,941.75p 3,853.25p 3,878.50p 0
25/09/2024 3,716.00p 3,873.75p 3,840.25p 3,866.50p 0
24/09/2024 3,716.00p 3,882.25p 3,839.75p 3,854.50p 0
23/09/2024 3,716.00p 3,921.75p 3,780.25p 3,860.00p 0
20/09/2024 3,716.00p 3,898.75p 3,859.50p 3,864.50p 0
19/09/2024 3,716.00p 3,943.50p 3,850.00p 3,855.25p 0
18/09/2024 3,716.00p 3,885.75p 3,842.75p 3,855.25p 0
17/09/2024 3,716.00p 3,899.75p 3,857.00p 3,885.75p 0
16/09/2024 3,716.00p 3,890.25p 3,846.00p 3,857.00p 0
13/09/2024 3,716.00p 3,888.00p 3,853.75p 3,860.25p 0
12/09/2024 3,716.00p 3,900.50p 3,796.25p 3,796.25p 0
11/09/2024 3,716.00p 3,859.50p 3,762.75p 3,809.75p 0
10/09/2024 3,716.00p 3,819.50p 3,792.50p 3,809.75p 0
09/09/2024 3,716.00p 3,808.25p 3,753.50p 3,797.50p 0
06/09/2024 3,716.00p 3,844.00p 3,750.00p 3,753.50p 0
05/09/2024 3,716.00p 3,863.00p 3,763.75p 3,795.50p 0
04/09/2024 3,716.00p 3,866.75p 3,801.75p 3,819.25p 0
03/09/2024 3,716.00p 3,910.25p 3,855.50p 3,866.75p 0
02/09/2024 3,716.00p 3,906.00p 3,879.25p 3,898.75p 0
30/08/2024 3,716.00p 3,913.00p 3,873.50p 3,879.25p 0
29/08/2024 3,716.00p 3,900.75p 3,848.75p 3,892.50p 0
28/08/2024 3,716.00p 3,878.00p 3,847.00p 3,856.75p 0
27/08/2024 3,716.00p 3,881.50p 3,847.75p 3,861.75p 0
26/08/2024 3,716.00p 3,943.50p 3,844.25p 3,876.75p 0
23/08/2024 3,716.00p 3,943.50p 3,844.25p 3,876.75p 0
22/08/2024 3,716.00p 3,943.50p 3,844.25p 3,876.75p 0
21/08/2024 3,716.00p 3,902.25p 3,876.00p 3,884.25p 0
20/08/2024 3,716.00p 3,919.50p 3,876.00p 3,882.25p 0
19/08/2024 3,716.00p 3,886.00p 3,862.25p 3,882.50p 0
16/08/2024 3,716.00p 3,900.00p 3,845.25p 3,875.00p 0
15/08/2024 3,716.00p 3,891.25p 3,827.50p 3,874.50p 0
14/08/2024 3,716.00p 3,861.50p 3,765.75p 3,827.50p 0
13/08/2024 3,716.00p 3,805.75p 3,768.25p 3,803.00p 0
12/08/2024 3,716.00p 3,796.00p 3,754.75p 3,768.50p 0
09/08/2024 3,716.00p 3,788.00p 3,748.25p 3,759.50p 0
08/08/2024 3,716.00p 3,820.75p 3,648.75p 3,756.50p 0
07/08/2024 3,716.00p 3,799.75p 3,716.00p 3,767.75p 0
06/08/2024 3,893.50p 3,893.50p 3,641.25p 3,716.00p 0
05/08/2024 3,893.50p 3,719.50p 3,574.25p 3,679.50p 0
02/08/2024 3,893.50p 3,865.75p 3,721.75p 3,738.75p 0
01/08/2024 3,893.50p 3,908.25p 3,844.25p 3,850.75p 0
31/07/2024 3,893.50p 3,883.50p 3,820.75p 3,881.25p 0
30/07/2024 3,893.50p 3,848.50p 3,812.00p 3,820.75p 0
29/07/2024 3,893.50p 3,855.00p 3,816.25p 3,822.25p 0
26/07/2024 3,893.50p 3,831.50p 3,799.25p 3,808.75p 0
25/07/2024 3,893.50p 3,820.50p 3,772.25p 3,808.75p 0
24/07/2024 3,893.50p 3,884.75p 3,812.50p 3,817.50p 0
23/07/2024 3,893.50p 3,891.25p 3,861.75p 3,884.75p 0
22/07/2024 3,893.50p 3,878.75p 3,842.50p 3,861.75p 0
19/07/2024 3,893.50p 3,874.00p 3,838.50p 3,842.50p 0
18/07/2024 3,893.50p 3,953.75p 3,852.50p 3,854.00p 0
17/07/2024 3,893.50p 3,893.50p 3,878.50p 3,878.50p 262
16/07/2024 3,912.00p 3,930.50p 3,898.50p 3,925.75p 0
15/07/2024 3,912.00p 3,916.75p 3,912.00p 3,916.75p 1,320
12/07/2024 3,899.00p 3,945.00p 3,878.25p 3,916.50p 0
11/07/2024 3,899.00p 3,985.50p 3,869.25p 3,898.00p 0
10/07/2024 3,899.00p 3,919.00p 3,901.25p 3,910.75p 0
09/07/2024 3,899.00p 3,923.00p 3,885.00p 3,901.25p 0
08/07/2024 3,899.00p 3,906.50p 3,884.00p 3,891.25p 0
05/07/2024 3,899.00p 3,931.25p 3,837.25p 3,884.00p 0
04/07/2024 3,899.00p 3,898.75p 3,874.25p 3,888.50p 0
03/07/2024 3,899.00p 3,892.00p 3,859.75p 3,874.25p 0
02/07/2024 3,899.00p 3,910.25p 3,851.50p 3,864.50p 0
01/07/2024 3,899.00p 3,896.75p 3,812.75p 3,872.00p 0
28/06/2024 3,899.00p 3,918.00p 3,875.75p 3,894.25p 0
27/06/2024 3,899.00p 3,927.75p 3,861.00p 3,875.75p 0
26/06/2024 3,899.00p 3,901.25p 3,868.25p 3,885.25p 0
25/06/2024 3,899.00p 3,878.00p 3,847.50p 3,871.25p 0
24/06/2024 3,899.00p 3,887.00p 3,866.00p 3,877.25p 0
21/06/2024 3,899.00p 3,926.00p 3,808.75p 3,877.00p 0
20/06/2024 3,899.00p 3,899.00p 3,890.50p 3,890.50p 307
19/06/2024 3,852.50p 3,899.50p 3,874.50p 3,878.00p 0
18/06/2024 3,852.50p 3,896.25p 3,862.25p 3,880.00p 0
17/06/2024 3,852.50p 3,862.25p 3,852.50p 3,862.25p 262
14/06/2024 3,840.00p 3,865.00p 3,826.50p 3,850.00p 0
13/06/2024 3,840.00p 3,840.00p 3,833.00p 3,833.00p 262
12/06/2024 3,813.00p 3,879.00p 3,776.25p 3,841.00p 0
11/06/2024 3,813.00p 3,832.25p 3,737.25p 3,802.50p 0
10/06/2024 3,813.00p 3,826.75p 3,788.75p 3,808.00p 0
07/06/2024 3,813.00p 3,859.25p 3,759.25p 3,816.00p 0
06/06/2024 3,813.00p 3,813.00p 3,807.75p 3,807.75p 460
05/06/2024 3,779.00p 3,803.75p 3,760.00p 3,797.75p 0
04/06/2024 3,779.00p 3,777.25p 3,745.50p 3,760.00p 0
03/06/2024 3,779.00p 3,792.25p 3,726.25p 3,758.00p 0
31/05/2024 3,779.00p 3,764.00p 3,720.75p 3,726.25p 0
30/05/2024 3,779.00p 3,760.25p 3,729.00p 3,743.50p 0
29/05/2024 3,779.00p 3,766.75p 3,733.50p 3,746.00p 0
28/05/2024 3,779.00p 3,791.25p 3,746.75p 3,765.00p 0
27/05/2024 3,779.00p 3,786.00p 3,748.00p 3,771.50p 0
24/05/2024 3,779.00p 3,786.00p 3,748.00p 3,771.50p 0
23/05/2024 3,779.00p 3,821.75p 3,772.75p 3,784.75p 0
22/05/2024 3,779.00p 3,790.25p 3,773.25p 3,782.50p 0
21/05/2024 3,779.00p 3,807.00p 3,783.50p 3,790.25p 0
20/05/2024 3,779.00p 3,809.25p 3,789.25p 3,807.00p 0
17/05/2024 3,779.00p 3,811.75p 3,788.00p 3,789.25p 0
16/05/2024 3,779.00p 3,827.25p 3,797.00p 3,811.75p 0
15/05/2024 3,779.00p 3,797.00p 3,779.00p 3,797.00p 262
14/05/2024 3,662.50p 3,791.50p 3,758.00p 3,775.50p 0
13/05/2024 3,662.50p 3,785.50p 3,769.25p 3,773.00p 0
10/05/2024 3,662.50p 3,798.00p 3,767.00p 3,783.75p 0

Market data

Select a section