Market data

Select a section

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

(XZES)
Sector: n/a
3,960.25p
50.75p 1.30
Last updated: 16:59:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 3,882.50p 3,838.32p 3,832.45p 3,856.50p 216
14/11/2024 3,882.50p 3,896.23p 3,856.50p 3,856.50p 2,566
13/11/2024 3,850.50p 3,871.00p 3,845.24p 3,871.00p 667
12/11/2024 3,850.50p 3,855.09p 3,841.80p 3,853.00p 6,882
11/11/2024 3,849.00p 3,849.00p 3,831.94p 3,849.00p 1,544
08/11/2024 3,793.50p 3,811.00p 3,784.38p 3,811.00p 871
07/11/2024 3,793.50p 3,812.18p 3,774.38p 3,777.50p 2,767
06/11/2024 3,817.00p 3,837.50p 3,773.23p 3,781.00p 5,398
05/11/2024 3,653.50p 3,670.00p 3,649.90p 3,670.00p 2,501
04/11/2024 3,656.00p 3,666.58p 3,655.50p 3,664.50p 4,906
01/11/2024 3,679.00p 3,674.00p 3,658.40p 3,669.50p 2,348
31/10/2024 3,679.00p 3,692.25p 3,676.80p 3,692.25p 6,580
30/10/2024 3,695.50p 3,698.31p 3,676.06p 3,692.75p 2,260
29/10/2024 3,699.00p 3,710.88p 3,695.50p 3,695.50p 2,526
28/10/2024 3,706.00p 3,711.00p 3,704.68p 3,711.00p 5,587
25/10/2024 3,713.50p 3,722.62p 3,706.00p 3,706.00p 5,397
24/10/2024 3,749.00p 3,727.53p 3,676.50p 3,715.00p 3,146
23/10/2024 3,749.00p 3,721.91p 3,710.08p 3,710.50p 412
22/10/2024 3,749.00p 3,720.08p 3,701.37p 3,710.50p 461
21/10/2024 3,749.00p 3,750.32p 3,725.75p 3,725.75p 659
18/10/2024 3,749.00p 3,749.00p 3,734.05p 3,739.00p 1,440
17/10/2024 3,709.00p 3,775.05p 3,749.25p 3,749.25p 499
16/10/2024 3,709.00p 3,752.75p 3,731.00p 3,752.75p 1,406
15/10/2024 3,709.00p 3,742.00p 3,728.45p 3,742.00p 455
14/10/2024 3,709.00p 3,729.00p 3,706.10p 3,729.00p 394
11/10/2024 3,674.50p 3,709.00p 3,672.20p 3,709.00p 5,006
10/10/2024 3,643.50p 3,685.75p 3,681.40p 3,685.75p 195
09/10/2024 3,643.50p 3,677.50p 3,651.45p 3,677.50p 174
08/10/2024 3,643.50p 3,653.41p 3,635.36p 3,649.00p 10,522
07/10/2024 3,650.50p 3,664.08p 3,645.09p 3,654.25p 4,442
04/10/2024 3,629.50p 3,671.61p 3,629.50p 3,646.50p 1,029
03/10/2024 3,643.50p 3,644.05p 3,628.23p 3,632.25p 895
02/10/2024 3,597.00p 3,615.25p 3,591.50p 3,615.25p 2,827
01/10/2024 3,591.50p 3,620.88p 3,610.88p 3,615.25p 30
30/09/2024 3,591.50p 3,606.42p 3,590.56p 3,591.00p 1,732
27/09/2024 3,600.00p 3,619.00p 3,589.71p 3,619.00p 767
26/09/2024 3,583.00p 3,588.00p 3,574.50p 3,574.50p 22,198
25/09/2024 3,616.50p 3,589.10p 3,561.10p 3,573.25p 441
24/09/2024 3,616.50p 3,581.58p 3,575.48p 3,578.25p 3,272
23/09/2024 3,616.50p 3,584.02p 3,571.30p 3,572.00p 77
20/09/2024 3,616.50p 3,589.85p 3,563.07p 3,568.50p 3,947
19/09/2024 3,616.50p 3,616.50p 3,591.57p 3,593.50p 6,214
18/09/2024 3,593.00p 3,593.00p 3,568.65p 3,577.75p 5,753
17/09/2024 3,590.50p 3,605.50p 3,577.29p 3,605.50p 37,541
16/09/2024 3,564.50p 3,572.10p 3,559.50p 3,563.00p 467
13/09/2024 3,524.00p 3,570.82p 3,537.10p 3,531.25p 766
12/09/2024 3,524.00p 3,550.52p 3,531.25p 3,491.75p 724
11/09/2024 3,524.00p 3,524.55p 3,491.75p 3,528.50p 9,034
10/09/2024 3,505.50p 3,536.91p 3,513.95p 3,528.50p 2,248
09/09/2024 3,505.50p 3,525.27p 3,489.00p 3,522.50p 4,083
06/09/2024 3,485.50p 3,507.75p 3,480.25p 3,480.25p 4,282
05/09/2024 3,537.00p 3,539.08p 3,499.75p 3,499.75p 114
04/09/2024 3,537.00p 3,547.00p 3,536.23p 3,539.50p 3,498
03/09/2024 3,577.50p 3,583.14p 3,565.46p 3,569.25p 277
02/09/2024 3,577.50p 3,583.84p 3,576.58p 3,579.75p 493
30/08/2024 3,568.50p 3,569.00p 3,554.10p 3,558.50p 743
29/08/2024 3,535.50p 3,561.25p 3,536.10p 3,533.25p 6,043
28/08/2024 3,535.50p 3,541.94p 3,523.59p 3,533.25p 1,109
27/08/2024 3,535.50p 3,543.41p 3,522.50p 3,522.50p 292
26/08/2024 3,526.50p 3,534.41p 3,521.09p 3,521.50p 69
23/08/2024 3,526.50p 3,534.41p 3,521.09p 3,521.50p 69
22/08/2024 3,526.50p 3,534.41p 3,521.09p 3,521.50p 69
21/08/2024 3,526.50p 3,531.03p 3,521.10p 3,526.50p 1,991
20/08/2024 3,543.00p 3,545.05p 3,521.75p 3,521.75p 438
19/08/2024 3,540.50p 3,537.75p 3,522.75p 3,537.75p 39
16/08/2024 3,540.50p 3,549.60p 3,521.35p 3,529.75p 4,009
15/08/2024 3,500.00p 3,539.50p 3,492.68p 3,539.50p 990
14/08/2024 3,499.50p 3,502.85p 3,484.77p 3,497.50p 6,159
13/08/2024 3,486.00p 3,475.75p 3,458.90p 3,475.75p 333
12/08/2024 3,486.00p 3,496.41p 3,468.00p 3,468.00p 1,672
09/08/2024 3,426.50p 3,496.40p 3,470.87p 3,475.75p 367
08/08/2024 3,426.50p 3,478.25p 3,421.05p 3,478.25p 1,859
07/08/2024 3,471.50p 3,496.55p 3,471.50p 3,492.75p 424
06/08/2024 3,435.00p 3,482.00p 3,426.90p 3,458.75p 9,270
05/08/2024 3,475.50p 3,476.00p 3,382.50p 3,412.00p 5,361
02/08/2024 3,582.00p 3,554.58p 3,441.75p 3,441.75p 206
01/08/2024 3,582.00p 3,583.47p 3,549.00p 3,549.00p 2,250
31/07/2024 3,577.50p 3,590.53p 3,575.97p 3,582.75p 405
30/07/2024 3,539.00p 3,555.75p 3,535.91p 3,548.75p 111
29/07/2024 3,530.50p 3,558.03p 3,529.25p 3,529.25p 720
26/07/2024 3,521.50p 3,523.15p 3,488.09p 3,494.25p 401
25/07/2024 3,457.50p 3,494.25p 3,457.50p 3,494.25p 5,625
24/07/2024 3,498.50p 3,500.05p 3,478.50p 3,478.50p 3,633
23/07/2024 3,524.50p 3,529.08p 3,509.00p 3,509.00p 179
22/07/2024 3,524.50p 3,501.00p 3,486.09p 3,501.00p 379
19/07/2024 3,524.50p 3,511.95p 3,481.00p 3,481.00p 4
18/07/2024 3,524.50p 3,545.45p 3,519.83p 3,538.00p 5,622

Market data

Select a section