Market data

Select a section

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

(XNZU)
Sector: n/a
$46.48
$-0.06 -0.13
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
25/12/2024 $45.16 $45.58 $45.19 $45.55 0
24/12/2024 $45.16 $45.58 $45.19 $45.55 0
23/12/2024 $45.16 $45.19 $45.16 $45.19 230
20/12/2024 $44.96 $45.36 $44.25 $45.32 0
19/12/2024 $44.96 $46.18 $44.78 $45.04 0
18/12/2024 $44.96 $46.35 $46.02 $46.17 0
17/12/2024 $44.96 $46.33 $45.99 $46.13 0
16/12/2024 $44.96 $46.36 $46.11 $46.33 0
13/12/2024 $44.96 $46.53 $46.06 $46.13 0
12/12/2024 $44.96 $46.45 $46.20 $46.44 0
11/12/2024 $44.96 $46.45 $46.02 $46.44 0
10/12/2024 $44.96 $46.40 $46.18 $46.25 0
09/12/2024 $44.96 $46.58 $46.30 $46.40 0
06/12/2024 $44.96 $46.72 $46.30 $46.58 0
05/12/2024 $44.96 $46.67 $46.46 $46.54 0
04/12/2024 $44.96 $46.51 $46.26 $46.51 0
03/12/2024 $44.96 $46.33 $46.15 $46.22 0
02/12/2024 $44.96 $46.24 $45.95 $46.22 0
29/11/2024 $44.96 $46.14 $45.87 $46.14 0
28/11/2024 $44.96 $46.03 $45.84 $46.00 0
27/11/2024 $44.96 $46.07 $45.78 $45.84 0
26/11/2024 $44.96 $45.96 $45.74 $45.90 0
25/11/2024 $44.96 $45.98 $45.44 $45.85 0
22/11/2024 $44.96 $45.62 $45.20 $45.30 0
21/11/2024 $44.96 $45.37 $44.78 $44.78 0
20/11/2024 $44.96 $45.27 $44.59 $44.78 0
19/11/2024 $44.96 $45.11 $44.47 $44.99 0
18/11/2024 $44.96 $44.98 $44.60 $45.71 0
15/11/2024 $44.96 $45.71 $44.71 $45.71 0
14/11/2024 $44.96 $45.80 $45.52 $45.71 0
13/11/2024 $44.96 $45.85 $45.56 $45.79 0
12/11/2024 $44.96 $45.89 $45.61 $45.76 0
11/11/2024 $44.96 $46.08 $45.83 $45.85 0
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

Market data

Select a section