Market data

Select a section

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

(XNZU)
Sector: n/a
$46.62
$0.19 0.40
Last updated: 13:48:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 $45.68 $46.54 $46.27 $46.43 0
24/06/2025 $45.68 $46.29 $45.43 $46.27 0
23/06/2025 $45.68 $45.56 $45.18 $45.43 0
20/06/2025 $45.68 $45.74 $45.03 $45.38 0
19/06/2025 $45.68 $45.61 $44.92 $45.03 0
18/06/2025 $45.68 $45.70 $45.37 $45.61 0
17/06/2025 $45.68 $45.86 $45.45 $45.66 0
16/06/2025 $45.68 $45.95 $45.50 $45.86 0
13/06/2025 $45.68 $45.89 $45.27 $45.67 0
12/06/2025 $45.68 $46.05 $45.53 $45.89 0
11/06/2025 $45.68 $46.29 $45.82 $46.05 0
10/06/2025 $45.68 $45.91 $45.54 $45.87 0
09/06/2025 $45.68 $45.84 $45.70 $45.74 0
06/06/2025 $45.68 $45.88 $45.45 $45.71 0
05/06/2025 $45.68 $45.69 $45.55 $45.69 4,101
04/06/2025 $44.63 $45.57 $45.19 $45.52 0
03/06/2025 $44.63 $45.23 $44.72 $45.19 0
02/06/2025 $44.63 $44.86 $44.41 $44.72 0
30/05/2025 $44.63 $44.73 $44.60 $44.73 4,101
29/05/2025 $44.48 $45.49 $44.74 $44.89 0
28/05/2025 $44.48 $45.03 $44.72 $44.77 0
27/05/2025 $44.48 $44.73 $43.94 $44.72 0
26/05/2025 $44.48 $44.44 $43.53 $43.94 0
23/05/2025 $44.48 $44.44 $43.53 $43.94 0
22/05/2025 $44.48 $45.06 $44.09 $44.32 0
21/05/2025 $44.48 $45.15 $44.69 $45.06 0
20/05/2025 $44.48 $45.23 $45.00 $45.15 0
19/05/2025 $44.48 $45.13 $44.58 $45.10 0
16/05/2025 $44.48 $45.08 $44.76 $44.92 0
15/05/2025 $44.48 $44.76 $44.48 $44.76 3,000
14/05/2025 $43.93 $44.79 $44.51 $44.65 0
13/05/2025 $43.93 $45.41 $43.83 $44.68 0
12/05/2025 $43.93 $44.07 $43.93 $44.06 270
09/05/2025 $43.24 $43.24 $43.03 $43.03 260
08/05/2025 $43.05 $43.42 $42.63 $43.17 0
07/05/2025 $43.05 $42.96 $42.57 $42.63 0
06/05/2025 $43.05 $43.14 $42.57 $42.90 0
05/05/2025 $43.05 $43.14 $43.05 $43.14 250
02/05/2025 $43.05 $43.14 $43.05 $43.14 250
01/05/2025 $42.05 $43.12 $41.94 $43.05 0
30/04/2025 $42.05 $42.49 $41.30 $41.94 0
29/04/2025 $42.05 $42.17 $41.77 $42.10 0
28/04/2025 $42.05 $42.05 $41.69 $41.69 250
25/04/2025 $40.24 $42.05 $41.42 $41.63 0
24/04/2025 $40.24 $41.50 $40.53 $41.42 0
23/04/2025 $40.24 $41.57 $40.09 $41.07 0
22/04/2025 $40.24 $40.13 $39.50 $40.09 0
21/04/2025 $40.24 $40.24 $40.13 $40.13 260
18/04/2025 $40.24 $40.24 $40.13 $40.13 260
17/04/2025 $40.24 $40.24 $40.13 $40.13 260
16/04/2025 $41.23 $40.95 $40.35 $40.73 0
15/04/2025 $41.23 $41.23 $41.21 $41.21 3,851
14/04/2025 $39.97 $41.55 $39.88 $41.12 0
11/04/2025 $39.97 $40.05 $39.88 $39.88 7,962
10/04/2025 $37.39 $41.37 $37.39 $39.85 0
09/04/2025 $37.39 $37.94 $37.33 $37.94 4,131
08/04/2025 $38.64 $40.01 $37.74 $39.22 0
07/04/2025 $38.64 $38.64 $37.74 $37.74 7,972
04/04/2025 $39.59 $39.59 $39.50 $39.50 240
03/04/2025 $44.04 $42.93 $41.12 $41.30 0
02/04/2025 $44.04 $42.97 $42.32 $42.92 0
01/04/2025 $44.04 $42.84 $42.16 $42.76 0
31/03/2025 $44.04 $42.54 $41.71 $42.16 0
28/03/2025 $44.04 $43.37 $42.51 $42.54 0
27/03/2025 $44.04 $43.56 $43.11 $43.37 0
26/03/2025 $44.04 $43.97 $43.49 $43.56 0
25/03/2025 $44.04 $44.07 $43.80 $43.94 0
24/03/2025 $44.04 $43.96 $43.10 $43.89 0
21/03/2025 $44.04 $43.31 $42.73 $43.10 0
20/03/2025 $44.04 $43.64 $43.01 $43.31 0
19/03/2025 $44.04 $43.32 $42.88 $43.24 0
18/03/2025 $44.04 $43.42 $42.79 $42.97 0
17/03/2025 $44.04 $43.31 $42.77 $43.15 0
14/03/2025 $44.04 $43.01 $42.33 $42.83 0
13/03/2025 $44.04 $42.90 $42.27 $42.33 0
12/03/2025 $44.04 $43.91 $42.44 $42.90 0
11/03/2025 $44.04 $43.39 $42.58 $42.67 0
10/03/2025 $44.04 $44.20 $43.27 $43.39 0
07/03/2025 $44.04 $44.05 $43.76 $43.76 4,091
06/03/2025 $46.06 $44.83 $43.69 $44.55 0
05/03/2025 $46.06 $44.73 $44.05 $44.20 0
04/03/2025 $46.06 $46.06 $43.99 $44.05 0
03/03/2025 $46.06 $45.73 $44.89 $45.39 0
28/02/2025 $46.06 $45.56 $44.68 $44.89 0
27/02/2025 $46.06 $46.06 $45.35 $45.56 0
26/02/2025 $46.06 $45.99 $45.41 $45.90 0
25/02/2025 $46.06 $46.06 $45.34 $45.41 0
24/02/2025 $46.06 $46.48 $45.69 $45.99 0
21/02/2025 $46.06 $46.76 $46.38 $46.48 0
20/02/2025 $46.06 $46.79 $46.44 $46.54 0
19/02/2025 $46.06 $46.75 $46.46 $46.63 0
18/02/2025 $46.06 $46.84 $46.50 $46.61 0
17/02/2025 $46.06 $46.75 $46.56 $46.68 0
14/02/2025 $46.06 $46.66 $46.34 $46.58 0
13/02/2025 $46.06 $46.37 $45.79 $46.34 0
12/02/2025 $46.06 $46.44 $45.17 $45.79 0
11/02/2025 $46.06 $46.12 $45.78 $46.12 0
10/02/2025 $46.06 $46.09 $46.03 $46.03 483
07/02/2025 $45.94 $45.94 $45.87 $45.87 3,851
06/02/2025 $45.59 $46.21 $45.79 $45.79 0
05/02/2025 $45.59 $45.82 $45.44 $45.79 0
04/02/2025 $45.59 $45.76 $45.31 $45.57 0
03/02/2025 $45.59 $46.46 $44.98 $45.57 0
31/01/2025 $45.59 $46.51 $46.00 $46.46 0
30/01/2025 $45.59 $46.26 $45.82 $46.00 0
29/01/2025 $45.59 $46.37 $45.84 $46.00 0
28/01/2025 $45.59 $46.12 $45.54 $45.98 0
27/01/2025 $45.59 $46.45 $44.88 $45.54 0
24/01/2025 $45.59 $46.56 $46.23 $46.45 0
23/01/2025 $45.59 $46.23 $45.99 $46.23 0
22/01/2025 $45.59 $46.25 $45.68 $46.22 0
21/01/2025 $45.59 $45.68 $45.59 $45.68 25
20/01/2025 $44.97 $45.80 $45.26 $45.62 0
17/01/2025 $44.97 $45.65 $45.09 $45.56 0
16/01/2025 $44.97 $45.49 $44.40 $45.07 0
15/01/2025 $44.97 $45.66 $43.82 $45.07 0
14/01/2025 $44.97 $45.07 $44.06 $44.32 0
13/01/2025 $44.97 $44.36 $43.90 $44.06 0
10/01/2025 $44.97 $44.97 $44.36 $44.36 230
09/01/2025 $45.41 $45.60 $44.48 $45.06 0
08/01/2025 $45.41 $45.43 $44.86 $45.07 0
07/01/2025 $45.41 $45.89 $45.21 $45.43 0
06/01/2025 $45.41 $45.89 $45.41 $45.88 230
03/01/2025 $45.16 $45.11 $44.83 $45.10 0
02/01/2025 $45.16 $45.32 $44.83 $45.00 0
01/01/2025 $45.16 $45.17 $44.96 $45.15 0
31/12/2024 $45.16 $45.17 $44.96 $45.15 0
30/12/2024 $45.16 $45.47 $44.69 $44.99 0
27/12/2024 $45.16 $45.93 $45.31 $45.46 0
26/12/2024 $45.16 $45.58 $45.19 $45.55 0

Market data

Select a section