Market data

Select a section

XTrackers (IE) Public Limited Company X S&P 500 Equal Weight ESG Ucits ETF

(XZES)
Sector: n/a
3,657.00p
7.00p 0.19
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 3,656.50p 3,663.98p 3,654.00p 3,657.00p 4,145
17/07/2025 3,645.00p 3,650.00p 3,634.88p 3,650.00p 618
16/07/2025 3,625.50p 3,638.99p 3,597.75p 3,597.75p 2,684
15/07/2025 3,666.50p 3,666.50p 3,652.50p 3,652.50p 10,029
14/07/2025 3,652.00p 3,654.25p 3,636.03p 3,654.25p 3,626
11/07/2025 3,651.50p 3,651.50p 3,630.06p 3,643.50p 5,631
10/07/2025 3,615.50p 3,671.00p 3,606.68p 3,665.75p 2,975
09/07/2025 3,616.50p 3,630.48p 3,611.02p 3,614.50p 3,341
08/07/2025 3,608.00p 3,640.50p 3,594.06p 3,629.50p 2,493
07/07/2025 3,617.50p 3,630.35p 3,602.50p 3,602.50p 10,745
04/07/2025 3,604.00p 3,604.00p 3,596.49p 3,604.00p 402
03/07/2025 3,615.00p 3,636.72p 3,611.96p 3,622.00p 13,218
02/07/2025 3,590.00p 3,611.50p 3,586.50p 3,609.75p 104,882
01/07/2025 3,519.50p 3,583.25p 3,513.52p 3,583.25p 19,663
30/06/2025 3,534.00p 3,537.38p 3,524.20p 3,530.50p 28,119
27/06/2025 3,509.50p 3,531.60p 3,506.60p 3,527.50p 2,412
26/06/2025 3,490.00p 3,496.00p 3,481.15p 3,496.00p 29,643
25/06/2025 3,534.50p 3,534.50p 3,505.00p 3,505.00p 1,217
24/06/2025 3,513.00p 3,528.96p 3,512.00p 3,522.25p 1,307
23/06/2025 3,502.00p 3,532.35p 3,502.25p 3,502.25p 562
20/06/2025 3,502.00p 3,518.48p 3,487.23p 3,514.00p 10,389
19/06/2025 3,508.50p 3,508.50p 3,482.38p 3,486.50p 9,766
18/06/2025 3,518.00p 3,517.25p 3,504.18p 3,517.25p 988
17/06/2025 3,518.00p 3,518.00p 3,489.68p 3,512.50p 6,945
16/06/2025 3,483.00p 3,508.65p 3,474.54p 3,500.50p 182,174
13/06/2025 3,486.50p 3,494.04p 3,465.83p 3,490.25p 5,204
12/06/2025 3,492.00p 3,503.75p 3,487.56p 3,503.75p 3,837
11/06/2025 3,542.50p 3,545.47p 3,533.00p 3,533.00p 9,428
10/06/2025 3,503.50p 3,536.60p 3,503.50p 3,530.50p 4,414
09/06/2025 3,513.00p 3,515.47p 3,495.88p 3,503.50p 5,398
06/06/2025 3,509.00p 3,509.00p 3,480.01p 3,507.50p 2,715
05/06/2025 3,464.00p 3,478.00p 3,455.00p 3,470.00p 31,065
04/06/2025 3,481.00p 3,490.48p 3,475.13p 3,478.50p 1,444
03/06/2025 3,436.50p 3,470.50p 3,435.08p 3,470.50p 2,598
02/06/2025 3,430.00p 3,445.46p 3,413.07p 3,424.00p 1,728
30/05/2025 3,508.50p 3,469.04p 3,461.64p 3,466.75p 163
29/05/2025 3,508.50p 3,513.53p 3,459.15p 3,465.25p 1,431
28/05/2025 3,452.50p 3,489.08p 3,472.65p 3,475.00p 428
27/05/2025 3,452.50p 3,470.25p 3,430.50p 3,470.25p 1,306
26/05/2025 3,441.50p 3,441.50p 3,388.17p 3,406.25p 2,138
23/05/2025 3,441.50p 3,441.50p 3,388.17p 3,406.25p 2,138
22/05/2025 3,467.50p 3,468.75p 3,438.33p 3,438.50p 1,765
21/05/2025 3,517.50p 3,517.50p 3,495.13p 3,502.00p 3,181
20/05/2025 3,557.00p 3,565.00p 3,552.15p 3,565.00p 276
19/05/2025 3,557.00p 3,557.00p 3,521.13p 3,551.25p 16,831
16/05/2025 3,548.50p 3,568.00p 3,540.12p 3,568.00p 9,152
15/05/2025 3,513.50p 3,534.00p 3,508.50p 3,533.50p 6,915
14/05/2025 3,523.50p 3,537.39p 3,521.92p 3,528.50p 1,584
13/05/2025 3,557.50p 3,563.05p 3,556.48p 3,561.25p 4,866
12/05/2025 3,507.50p 3,567.50p 3,507.50p 3,542.50p 8,275
09/05/2025 3,447.50p 3,450.50p 3,429.63p 3,431.50p 7,566
08/05/2025 3,425.00p 3,444.50p 3,410.03p 3,442.00p 3,732
07/05/2025 3,378.00p 3,391.00p 3,368.20p 3,387.25p 35,636
06/05/2025 3,396.00p 3,396.00p 3,353.50p 3,379.25p 21,908
05/05/2025 3,384.00p 3,400.50p 3,377.68p 3,395.50p 16,631
02/05/2025 3,384.00p 3,400.50p 3,377.68p 3,395.50p 16,631
01/05/2025 3,353.50p 3,390.00p 3,345.25p 3,390.00p 1,064
30/04/2025 3,336.50p 3,338.85p 3,291.50p 3,322.00p 18,032
29/04/2025 3,318.50p 3,321.93p 3,296.52p 3,313.00p 6,798
28/04/2025 3,326.00p 3,331.50p 3,305.50p 3,307.25p 2,265
25/04/2025 3,346.50p 3,346.50p 3,312.25p 3,313.25p 2,664
24/04/2025 3,272.50p 3,317.50p 3,269.15p 3,317.50p 3,916
23/04/2025 3,303.50p 3,330.15p 3,286.60p 3,307.50p 6,105
22/04/2025 3,185.50p 3,222.06p 3,179.50p 3,218.75p 2,134
21/04/2025 3,257.00p 3,258.50p 3,230.70p 3,244.50p 6,173
18/04/2025 3,257.00p 3,258.50p 3,230.70p 3,244.50p 6,173
17/04/2025 3,257.00p 3,258.50p 3,230.70p 3,244.50p 6,173
16/04/2025 3,230.50p 3,278.50p 3,230.50p 3,278.50p 2,138
15/04/2025 3,296.50p 3,314.47p 3,277.84p 3,285.75p 3,981
14/04/2025 3,285.00p 3,311.18p 3,275.88p 3,287.00p 2,454
11/04/2025 3,220.50p 3,255.00p 3,201.00p 3,211.00p 18,191
10/04/2025 3,297.00p 3,388.75p 3,255.25p 3,255.25p 1,199
09/04/2025 3,153.50p 3,166.43p 3,116.98p 3,158.50p 666
08/04/2025 3,291.00p 3,336.50p 3,282.25p 3,282.25p 584
07/04/2025 3,121.00p 3,263.00p 3,092.65p 3,200.50p 10,088
04/04/2025 3,374.50p 3,383.00p 3,260.46p 3,292.25p 3,975
03/04/2025 3,464.50p 3,464.50p 3,384.00p 3,402.25p 11,206
02/04/2025 3,558.00p 3,579.50p 3,547.00p 3,579.50p 3,788
01/04/2025 3,565.50p 3,581.48p 3,545.97p 3,577.50p 3,351
31/03/2025 3,521.50p 3,550.50p 3,514.33p 3,548.00p 3,266
28/03/2025 3,585.50p 3,600.60p 3,542.50p 3,543.75p 3,179
27/03/2025 3,620.50p 3,624.72p 3,583.65p 3,597.25p 8,667
26/03/2025 3,624.00p 3,653.14p 3,617.09p 3,626.25p 803
25/03/2025 3,624.00p 3,627.00p 3,612.25p 3,612.25p 664
24/03/2025 3,597.50p 3,628.00p 3,592.74p 3,628.00p 6,260
21/03/2025 3,565.50p 3,585.33p 3,548.47p 3,577.75p 26,845
20/03/2025 3,602.50p 3,607.02p 3,581.30p 3,588.50p 13,854
19/03/2025 3,569.50p 3,583.50p 3,569.50p 3,583.50p 3,350
18/03/2025 3,587.50p 3,589.46p 3,559.36p 3,563.75p 18,523
17/03/2025 3,529.50p 3,576.50p 3,524.54p 3,576.50p 18,640
14/03/2025 3,515.50p 3,552.50p 3,502.59p 3,542.00p 18,416
13/03/2025 3,524.00p 3,530.54p 3,497.00p 3,497.00p 15,720
12/03/2025 3,573.50p 3,573.50p 3,500.50p 3,515.25p 38,058
11/03/2025 3,578.50p 3,618.30p 3,539.00p 3,543.50p 6,357
10/03/2025 3,626.50p 3,643.74p 3,610.28p 3,639.75p 6,314
07/03/2025 3,629.50p 3,648.00p 3,604.00p 3,605.25p 30,367
06/03/2025 3,644.00p 3,644.50p 3,625.97p 3,643.50p 21,628
05/03/2025 3,662.50p 3,672.98p 3,626.25p 3,626.25p 14,172
04/03/2025 3,753.50p 3,753.50p 3,674.25p 3,674.25p 5,059
03/03/2025 3,785.00p 3,822.94p 3,793.25p 3,793.25p 227
28/02/2025 3,785.00p 3,794.98p 3,785.00p 3,792.25p 40,312
27/02/2025 3,807.00p 3,816.00p 3,791.00p 3,809.75p 25,936
26/02/2025 3,819.00p 3,821.85p 3,803.75p 3,806.25p 32,998
25/02/2025 3,819.50p 3,819.50p 3,783.50p 3,792.75p 38,392
24/02/2025 3,826.50p 3,827.88p 3,805.98p 3,818.75p 3,477
21/02/2025 3,863.00p 3,863.00p 3,834.00p 3,834.75p 639
20/02/2025 3,859.00p 3,869.41p 3,843.90p 3,844.75p 695
19/02/2025 3,859.00p 3,868.75p 3,854.55p 3,868.75p 26,963
18/02/2025 3,840.50p 3,851.95p 3,836.68p 3,847.75p 714
17/02/2025 3,844.00p 3,846.50p 3,837.38p 3,840.25p 6,993
14/02/2025 3,844.50p 3,856.28p 3,844.20p 3,845.25p 425
13/02/2025 3,844.50p 3,862.75p 3,842.25p 3,842.25p 5,552
12/02/2025 3,851.50p 3,870.54p 3,845.50p 3,845.75p 629
11/02/2025 3,874.00p 3,878.78p 3,868.00p 3,876.00p 4,427
10/02/2025 3,887.50p 3,894.40p 3,881.75p 3,881.75p 2,399
07/02/2025 3,880.50p 3,886.73p 3,872.50p 3,875.75p 7,050
06/02/2025 3,848.50p 3,921.94p 3,875.61p 3,889.25p 420
05/02/2025 3,848.50p 3,853.00p 3,834.00p 3,847.75p 15,141
04/02/2025 3,909.50p 3,872.45p 3,862.75p 3,894.50p 90
03/02/2025 3,909.50p 3,909.50p 3,835.50p 3,894.50p 6,224
31/01/2025 3,942.00p 3,942.50p 3,936.00p 3,936.00p 781
30/01/2025 3,920.50p 3,927.00p 3,918.50p 3,927.00p 568
29/01/2025 3,920.50p 3,922.88p 3,907.00p 3,920.50p 4,551
28/01/2025 3,911.00p 3,926.85p 3,906.50p 3,906.50p 4,798
27/01/2025 3,881.00p 3,896.49p 3,881.00p 3,896.00p 4,703
24/01/2025 3,917.50p 3,938.84p 3,912.50p 3,914.50p 6,350
23/01/2025 3,940.00p 3,947.68p 3,939.56p 3,941.00p 1,216
22/01/2025 3,951.50p 3,954.25p 3,943.35p 3,954.25p 6,222
21/01/2025 3,943.50p 3,956.50p 3,943.50p 3,956.50p 1,262
20/01/2025 3,943.50p 3,950.95p 3,926.75p 3,926.75p 9,352

Market data

Select a section