Market data

Select a section

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

(XZES)
Sector: n/a
3,568.00p
34.50p 0.98
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 3,955.00p 3,960.25p 3,931.83p 3,960.25p 12,358
16/01/2025 3,894.50p 3,909.50p 3,895.28p 3,882.25p 84
15/01/2025 3,894.50p 3,894.50p 3,857.32p 3,882.25p 2,681
14/01/2025 3,791.00p 3,859.53p 3,828.60p 3,845.75p 2,664
13/01/2025 3,791.00p 3,817.00p 3,794.10p 3,817.00p 381
10/01/2025 3,791.00p 3,828.95p 3,801.50p 3,801.50p 2,762
09/01/2025 3,791.00p 3,829.06p 3,817.25p 3,817.25p 67
08/01/2025 3,791.00p 3,800.42p 3,767.59p 3,792.25p 7,494
07/01/2025 3,781.50p 3,789.50p 3,754.77p 3,782.75p 9,579
06/01/2025 3,780.50p 3,795.75p 3,770.83p 3,795.75p 543
03/01/2025 3,785.00p 3,792.83p 3,769.98p 3,782.50p 3,113
02/01/2025 3,805.00p 3,805.00p 3,777.34p 3,800.25p 2,938
01/01/2025 3,732.50p 3,746.80p 3,732.50p 3,737.75p 2,420
31/12/2024 3,732.50p 3,746.80p 3,732.50p 3,737.75p 2,420
30/12/2024 3,704.50p 3,756.95p 3,707.43p 3,731.50p 1,879
27/12/2024 3,704.50p 3,804.00p 3,754.75p 3,754.75p 18
26/12/2024 3,704.50p 3,777.27p 3,762.00p 3,762.00p 562
25/12/2024 3,704.50p 3,777.27p 3,762.00p 3,762.00p 562
24/12/2024 3,704.50p 3,777.27p 3,762.00p 3,762.00p 562
23/12/2024 3,704.50p 3,757.88p 3,739.75p 3,739.75p 2,901
20/12/2024 3,704.50p 3,744.18p 3,692.40p 3,744.00p 746
19/12/2024 3,704.50p 3,715.50p 3,688.58p 3,715.50p 7,500
18/12/2024 3,790.00p 3,788.13p 3,779.11p 3,786.50p 56
17/12/2024 3,790.00p 3,807.90p 3,784.50p 3,784.50p 3,409
16/12/2024 3,844.00p 3,848.05p 3,831.00p 3,831.00p 2,958
13/12/2024 3,872.50p 3,874.43p 3,845.60p 3,857.50p 11,433
12/12/2024 3,842.00p 3,862.50p 3,834.07p 3,862.50p 5,217
11/12/2024 3,842.00p 3,850.70p 3,840.06p 3,843.00p 3,785
10/12/2024 3,861.00p 3,869.10p 3,834.50p 3,856.50p 54,964
09/12/2024 3,890.00p 3,884.59p 3,865.00p 3,865.00p 6,899
06/12/2024 3,890.00p 3,895.95p 3,872.45p 3,884.75p 17,365
05/12/2024 3,929.00p 3,917.43p 3,892.75p 3,892.75p 440
04/12/2024 3,929.00p 3,932.15p 3,908.00p 3,909.75p 9,518
03/12/2024 3,951.00p 3,965.43p 3,932.52p 3,933.50p 581
02/12/2024 3,958.00p 3,958.00p 3,939.30p 3,951.50p 31,883
29/11/2024 3,982.00p 3,950.97p 3,941.54p 3,948.50p 295
28/11/2024 3,982.00p 3,960.50p 3,943.20p 3,948.75p 1,266
27/11/2024 3,982.00p 3,972.62p 3,946.73p 3,948.75p 1,966
26/11/2024 3,982.00p 3,982.00p 3,963.54p 3,977.25p 7,945
25/11/2024 3,984.50p 3,998.35p 3,958.08p 3,990.00p 7,779
22/11/2024 3,935.00p 3,957.75p 3,924.30p 3,898.75p 19,477
21/11/2024 3,842.00p 3,898.75p 3,837.93p 3,898.75p 3,900
20/11/2024 3,835.00p 3,835.00p 3,816.50p 3,818.50p 12,619
19/11/2024 3,882.50p 3,844.44p 3,805.56p 3,822.75p 717
18/11/2024 3,882.50p 3,841.75p 3,835.73p 3,841.75p 2,792

Market data

Select a section