Market data

Select a section

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

(XNZU)
Sector: n/a
$45.92
$0.19 0.42
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $44.96 $45.95 $45.73 $45.92 0
07/11/2024 $44.96 $45.74 $45.24 $45.73 0
06/11/2024 $44.96 $45.57 $44.45 $45.24 0
05/11/2024 $44.96 $44.49 $44.10 $44.45 0
04/11/2024 $44.96 $44.34 $44.08 $44.22 0
01/11/2024 $44.96 $44.50 $44.05 $44.37 0
31/10/2024 $44.96 $45.23 $44.18 $44.31 0
30/10/2024 $44.96 $45.37 $44.96 $45.19 0
29/10/2024 $44.96 $45.23 $44.86 $45.19 0
28/10/2024 $44.96 $45.21 $45.02 $45.11 0
25/10/2024 $44.96 $45.32 $44.88 $44.91 0
24/10/2024 $44.96 $45.12 $44.84 $44.99 0
23/10/2024 $44.96 $45.32 $44.94 $44.99 0
22/10/2024 $44.96 $45.35 $45.02 $45.20 0
21/10/2024 $44.96 $45.50 $45.10 $45.13 0
18/10/2024 $44.96 $45.46 $45.27 $45.44 0
17/10/2024 $44.96 $45.64 $45.17 $45.43 0
16/10/2024 $44.96 $45.20 $45.00 $45.17 0
15/10/2024 $44.96 $45.57 $45.23 $45.36 0
14/10/2024 $44.96 $45.38 $44.96 $45.30 0
11/10/2024 $43.74 $45.03 $44.64 $44.96 0
10/10/2024 $43.74 $44.82 $44.52 $44.69 0
09/10/2024 $43.74 $44.69 $44.30 $44.65 0
08/10/2024 $43.74 $44.39 $43.88 $44.34 0
07/10/2024 $43.74 $44.31 $44.00 $44.25 0
04/10/2024 $43.74 $44.45 $43.97 $44.00 0
03/10/2024 $43.74 $44.20 $43.88 $44.00 0
02/10/2024 $43.74 $44.22 $43.82 $44.17 0
01/10/2024 $43.74 $44.69 $43.93 $44.08 0
30/09/2024 $43.74 $44.60 $44.18 $44.46 0
27/09/2024 $43.74 $44.71 $44.44 $44.60 0
26/09/2024 $43.74 $44.75 $44.31 $44.44 0
25/09/2024 $43.74 $44.46 $44.23 $44.31 0
24/09/2024 $43.74 $44.38 $44.06 $44.24 0
23/09/2024 $43.74 $44.34 $44.04 $44.26 0
20/09/2024 $43.74 $44.38 $43.99 $44.05 0
19/09/2024 $43.74 $44.45 $43.69 $44.36 0
18/09/2024 $43.74 $43.89 $43.62 $43.69 0
17/09/2024 $43.74 $44.03 $43.60 $43.88 0
16/09/2024 $43.74 $43.74 $43.60 $43.60 25
13/09/2024 $42.52 $43.75 $43.13 $43.13 0
12/09/2024 $42.52 $43.33 $42.22 $42.22 0
11/09/2024 $42.52 $42.52 $42.22 $42.22 3,851
10/09/2024 $41.45 $42.71 $42.28 $42.57 0
09/09/2024 $41.45 $42.49 $42.09 $42.28 0
06/09/2024 $41.45 $43.34 $41.83 $42.09 0
05/09/2024 $41.45 $43.02 $42.51 $42.54 0
04/09/2024 $41.45 $43.28 $42.65 $42.89 0
03/09/2024 $41.45 $43.89 $43.20 $43.28 0
02/09/2024 $41.45 $43.90 $43.50 $43.50 0
30/08/2024 $41.45 $43.80 $43.42 $43.50 0
29/08/2024 $41.45 $43.89 $43.39 $43.79 0
28/08/2024 $41.45 $43.81 $43.41 $43.47 0
27/08/2024 $41.45 $43.79 $43.44 $43.69 0
26/08/2024 $41.45 $43.94 $43.52 $43.56 0
23/08/2024 $41.45 $43.94 $43.52 $43.56 0
22/08/2024 $41.45 $43.94 $43.52 $43.56 0
21/08/2024 $41.45 $43.77 $43.47 $43.61 0
20/08/2024 $41.45 $43.67 $43.28 $43.47 0
19/08/2024 $41.45 $43.31 $42.99 $43.28 0
16/08/2024 $41.45 $43.23 $42.83 $42.99 0
15/08/2024 $41.45 $42.94 $42.32 $42.92 0
14/08/2024 $41.45 $43.02 $41.98 $42.31 0
13/08/2024 $41.45 $42.01 $41.45 $41.97 0
12/08/2024 $41.45 $41.45 $41.37 $41.45 1,560
09/08/2024 $40.71 $41.47 $41.08 $41.29 0
08/08/2024 $40.71 $41.23 $40.19 $41.08 0
07/08/2024 $40.71 $41.41 $40.71 $41.23 0
06/08/2024 $43.87 $43.87 $40.31 $40.71 0
05/08/2024 $43.87 $41.25 $39.51 $40.52 0
02/08/2024 $43.87 $41.85 $41.20 $41.25 0
01/08/2024 $43.87 $43.07 $42.35 $42.40 0
31/07/2024 $43.87 $42.78 $42.02 $42.74 0
30/07/2024 $43.87 $42.45 $41.92 $42.02 0
29/07/2024 $43.87 $42.53 $42.13 $42.23 0
26/07/2024 $43.87 $42.32 $41.98 $42.22 0
25/07/2024 $43.87 $42.39 $41.76 $42.22 0
24/07/2024 $43.87 $43.25 $42.34 $42.39 0
23/07/2024 $43.87 $43.29 $42.88 $43.25 0
22/07/2024 $43.87 $43.12 $42.69 $42.88 0
19/07/2024 $43.87 $43.05 $42.64 $42.69 0
18/07/2024 $43.87 $44.04 $42.59 $42.97 0
17/07/2024 $43.87 $43.83 $43.34 $43.39 0
16/07/2024 $43.87 $43.87 $43.83 $43.83 14
15/07/2024 $43.67 $43.93 $43.64 $43.85 0
12/07/2024 $43.67 $43.73 $43.25 $43.72 0
11/07/2024 $43.67 $43.67 $43.30 $43.29 3,874
10/07/2024 $43.30 $43.30 $43.29 $43.29 250
09/07/2024 $43.15 $43.15 $43.10 $43.10 750
08/07/2024 $42.54 $43.18 $42.85 $43.06 0
05/07/2024 $42.54 $42.89 $42.65 $42.85 0
04/07/2024 $42.54 $42.81 $42.61 $42.69 0
03/07/2024 $42.54 $42.61 $42.53 $42.61 1,250
02/07/2024 $42.80 $42.34 $42.04 $42.31 0
01/07/2024 $42.80 $42.55 $42.10 $42.23 0
28/06/2024 $42.80 $42.74 $42.33 $42.55 0
27/06/2024 $42.80 $42.50 $42.16 $42.33 0
26/06/2024 $42.80 $42.56 $42.21 $42.30 0
25/06/2024 $42.80 $42.46 $42.14 $42.31 0
24/06/2024 $42.80 $42.51 $42.24 $42.46 0
21/06/2024 $42.80 $42.65 $42.25 $42.37 0
20/06/2024 $42.80 $42.97 $42.62 $42.65 0
19/06/2024 $42.80 $42.80 $42.74 $42.74 31
18/06/2024 $40.99 $42.68 $42.32 $42.58 0
17/06/2024 $40.99 $42.35 $42.14 $42.32 0
14/06/2024 $40.99 $42.25 $41.92 $42.14 0
13/06/2024 $40.99 $42.30 $41.99 $42.06 0
12/06/2024 $40.99 $42.54 $41.39 $42.21 0
11/06/2024 $40.99 $41.46 $41.18 $41.39 0
10/06/2024 $40.99 $41.35 $41.15 $41.30 0
07/06/2024 $40.99 $41.84 $40.84 $41.35 0
06/06/2024 $40.99 $41.54 $41.19 $41.36 0
05/06/2024 $40.99 $41.19 $40.98 $41.19 1,031
04/06/2024 $40.55 $40.82 $40.50 $40.70 0
03/06/2024 $40.55 $40.87 $40.11 $40.67 0
31/05/2024 $40.55 $40.51 $40.07 $40.11 0
30/05/2024 $40.55 $40.61 $40.32 $40.42 0
29/05/2024 $40.55 $40.61 $40.55 $40.61 1,029
28/05/2024 $40.84 $40.88 $40.82 $40.88 1,569
27/05/2024 $40.08 $40.92 $40.56 $40.85 0
24/05/2024 $40.08 $40.92 $40.56 $40.85 0
23/05/2024 $40.08 $41.22 $40.80 $40.92 0
22/05/2024 $40.08 $41.02 $40.88 $40.94 0
21/05/2024 $40.08 $41.02 $40.75 $40.90 0
20/05/2024 $40.08 $41.00 $40.73 $40.99 0
17/05/2024 $40.08 $40.96 $40.71 $40.76 0
16/05/2024 $40.08 $41.02 $40.69 $40.96 0
15/05/2024 $40.08 $40.71 $40.15 $40.69 0
14/05/2024 $40.08 $40.24 $39.83 $40.16 0
13/05/2024 $40.08 $40.08 $40.06 $40.06 203
10/05/2024 $38.63 $40.20 $39.84 $39.99 0

Market data

Select a section