Market data

Select a section

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

(XNZW)
Sector: n/a
$51.82
$0.39 0.76
Last updated: 11:06:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $51.96 $51.64 $51.12 $51.22 0
21/11/2024 $51.96 $51.37 $50.74 $51.22 0
20/11/2024 $51.96 $52.24 $50.32 $50.74 0
19/11/2024 $51.96 $51.24 $50.60 $51.03 0
18/11/2024 $51.96 $51.64 $50.46 $51.01 0
15/11/2024 $51.96 $51.81 $50.87 $51.81 0
14/11/2024 $51.96 $52.30 $51.02 $51.81 0
13/11/2024 $51.96 $52.58 $51.46 $51.70 0
12/11/2024 $51.96 $52.13 $51.80 $51.86 0
11/11/2024 $51.96 $52.50 $52.08 $52.10 0
08/11/2024 $51.96 $52.94 $51.43 $52.08 0
07/11/2024 $51.96 $52.19 $51.96 $52.19 124
06/11/2024 $51.90 $52.25 $51.40 $51.47 0
05/11/2024 $51.90 $51.24 $50.80 $51.16 0
04/11/2024 $51.90 $51.15 $50.82 $50.85 0
01/11/2024 $51.90 $51.19 $50.66 $50.93 0
31/10/2024 $51.90 $52.11 $50.18 $50.83 0
30/10/2024 $51.90 $52.70 $50.81 $51.72 0
29/10/2024 $51.90 $51.87 $51.52 $51.76 0
28/10/2024 $51.90 $51.86 $51.68 $51.78 0
25/10/2024 $51.90 $52.02 $51.51 $51.74 0
24/10/2024 $51.90 $52.59 $51.34 $51.44 0
23/10/2024 $51.90 $51.90 $51.45 $51.44 3
22/10/2024 $52.04 $52.79 $50.82 $51.87 0
21/10/2024 $52.04 $53.13 $51.18 $51.97 0
18/10/2024 $52.04 $52.97 $51.00 $52.31 0
17/10/2024 $52.04 $53.01 $51.79 $52.21 0
16/10/2024 $52.04 $52.76 $50.81 $51.99 0
15/10/2024 $52.04 $52.52 $51.19 $52.21 0
14/10/2024 $52.04 $52.42 $51.06 $52.22 0
11/10/2024 $51.62 $52.58 $50.58 $52.04 0
10/10/2024 $51.62 $52.64 $51.45 $51.72 0
09/10/2024 $51.62 $52.24 $50.23 $51.76 0
08/10/2024 $51.62 $51.75 $50.10 $51.47 0
07/10/2024 $51.62 $52.31 $50.47 $51.51 0
04/10/2024 $51.62 $51.95 $50.76 $51.30 0
03/10/2024 $51.62 $51.55 $51.11 $51.26 0
02/10/2024 $51.62 $51.59 $51.06 $51.54 0
01/10/2024 $51.62 $52.21 $51.36 $51.49 0
30/09/2024 $51.62 $52.23 $51.81 $51.97 0
27/09/2024 $51.62 $52.92 $50.87 $52.22 0
26/09/2024 $51.62 $52.32 $51.65 $52.01 0
25/09/2024 $51.62 $52.16 $50.38 $51.65 0
24/09/2024 $51.62 $51.83 $51.40 $51.58 0
23/09/2024 $51.62 $51.62 $51.54 $51.54 1
20/09/2024 $47.20 $51.74 $51.23 $51.29 0
19/09/2024 $47.20 $51.95 $50.91 $51.74 0
18/09/2024 $47.20 $51.17 $50.82 $50.90 0
17/09/2024 $47.20 $51.36 $50.93 $51.17 0
16/09/2024 $47.20 $51.21 $50.80 $50.93 0
13/09/2024 $47.20 $51.15 $50.49 $50.49 0
12/09/2024 $47.20 $50.58 $49.44 $50.49 0
11/09/2024 $47.20 $50.41 $49.15 $49.44 0
10/09/2024 $47.20 $50.03 $49.60 $49.76 0
09/09/2024 $47.20 $49.85 $49.35 $49.63 0
06/09/2024 $47.20 $50.80 $49.27 $49.35 0
05/09/2024 $47.20 $50.75 $49.83 $49.94 0
04/09/2024 $47.20 $50.63 $49.92 $50.22 0
03/09/2024 $47.20 $51.33 $50.55 $50.63 0
02/09/2024 $47.20 $51.30 $51.02 $51.06 0
30/08/2024 $47.20 $51.41 $50.87 $51.06 0
29/08/2024 $47.20 $51.33 $50.77 $51.22 0
28/08/2024 $47.20 $51.25 $50.81 $50.92 0
27/08/2024 $47.20 $51.24 $50.88 $51.10 0
26/08/2024 $47.20 $51.19 $50.63 $50.74 0
23/08/2024 $47.20 $51.19 $50.63 $50.74 0
22/08/2024 $47.20 $51.19 $50.63 $50.74 0
21/08/2024 $47.20 $50.91 $50.54 $50.77 0
20/08/2024 $47.20 $50.88 $50.39 $50.53 0
19/08/2024 $47.20 $50.44 $49.97 $50.39 0
16/08/2024 $47.20 $50.15 $49.76 $49.97 0
15/08/2024 $47.20 $49.90 $49.16 $49.83 0
14/08/2024 $47.20 $49.57 $48.42 $49.16 0
13/08/2024 $47.20 $48.78 $48.17 $48.76 0
12/08/2024 $47.20 $48.53 $47.54 $48.17 0
09/08/2024 $47.20 $48.32 $47.73 $48.01 0
08/08/2024 $47.20 $48.50 $46.72 $47.80 0
07/08/2024 $47.20 $48.16 $46.98 $47.94 0
06/08/2024 $50.65 $50.65 $46.37 $47.19 0
05/08/2024 $50.65 $47.86 $45.71 $46.98 0
02/08/2024 $50.65 $49.52 $47.70 $47.85 0
01/08/2024 $50.65 $50.09 $49.12 $49.18 0
31/07/2024 $50.65 $49.88 $49.01 $49.84 0
30/07/2024 $50.65 $49.53 $48.87 $49.01 0
29/07/2024 $50.65 $49.49 $49.03 $49.13 0
26/07/2024 $50.65 $49.30 $48.85 $49.06 0
25/07/2024 $50.65 $49.33 $48.56 $49.06 0
24/07/2024 $50.65 $50.16 $49.27 $49.33 0
23/07/2024 $50.65 $50.22 $49.87 $50.16 0
22/07/2024 $50.65 $50.10 $49.62 $49.87 0
19/07/2024 $50.65 $50.08 $49.54 $49.62 0
18/07/2024 $50.65 $51.33 $49.95 $49.99 0
17/07/2024 $50.65 $50.65 $50.44 $50.44 260
16/07/2024 $50.79 $50.86 $50.49 $50.83 0
15/07/2024 $50.79 $50.86 $50.79 $50.86 430
12/07/2024 $49.47 $50.97 $50.25 $50.88 0
11/07/2024 $49.47 $51.61 $50.23 $50.37 0
10/07/2024 $49.47 $50.27 $49.86 $50.22 0
09/07/2024 $49.47 $50.26 $49.67 $49.86 0
08/07/2024 $49.47 $50.03 $49.75 $49.92 0
05/07/2024 $49.47 $49.95 $49.49 $49.74 0
04/07/2024 $49.47 $49.78 $49.45 $49.63 0
03/07/2024 $49.47 $49.60 $48.99 $49.45 0
02/07/2024 $49.47 $49.13 $48.68 $48.99 0
01/07/2024 $49.47 $49.43 $48.82 $48.93 0
28/06/2024 $49.47 $49.44 $49.01 $49.22 0
27/06/2024 $49.47 $49.25 $48.90 $49.01 0
26/06/2024 $49.47 $49.41 $48.80 $49.04 0
25/06/2024 $49.47 $49.25 $48.81 $49.06 0
24/06/2024 $49.47 $49.30 $48.95 $49.21 0
21/06/2024 $49.47 $49.36 $48.03 $48.95 0
20/06/2024 $49.47 $49.47 $49.31 $49.31 307
19/06/2024 $49.11 $49.63 $49.23 $49.35 0
18/06/2024 $49.11 $49.47 $49.01 $49.01 0
17/06/2024 $49.11 $49.60 $48.40 $49.01 0
14/06/2024 $49.11 $49.03 $48.59 $48.83 0
13/06/2024 $49.11 $49.11 $48.90 $48.90 260
12/06/2024 $47.69 $49.87 $48.08 $49.32 0
11/06/2024 $47.69 $48.75 $48.14 $48.37 0
10/06/2024 $47.69 $48.73 $48.11 $48.46 0
07/06/2024 $47.69 $49.25 $47.87 $48.55 0
06/06/2024 $47.69 $49.22 $47.95 $48.69 0
05/06/2024 $47.69 $48.57 $48.07 $48.48 0
04/06/2024 $47.69 $48.29 $47.80 $48.07 0
03/06/2024 $47.69 $48.36 $47.49 $48.06 0
31/05/2024 $47.69 $47.93 $47.34 $47.49 0
30/05/2024 $47.69 $47.82 $47.38 $47.71 0
29/05/2024 $47.69 $48.13 $47.54 $47.63 0
28/05/2024 $47.69 $48.45 $47.94 $48.12 0
27/05/2024 $47.69 $48.25 $47.70 $48.07 0

Market data

Select a section