XTrackers (IE) Public Limited Xtrackers Msci Europe ESG Ucits ETF

(XZEU)
Sector: n/a
2,621.75p
3.25p 0.12
Last updated: 12:15:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,619.50p 2,619.50p 2,618.50p 2,590.75p 3,066
21/11/2024 2,578.50p 2,590.75p 2,580.64p 2,590.75p 3
20/11/2024 2,578.50p 2,589.26p 2,578.50p 2,578.50p 384
19/11/2024 2,569.50p 2,583.00p 2,569.50p 2,583.00p 347
18/11/2024 2,593.00p 2,593.00p 2,584.00p 2,589.75p 1,775
15/11/2024 2,583.50p 2,604.50p 2,580.25p 2,599.50p 0
14/11/2024 2,583.50p 2,599.50p 2,591.26p 2,599.50p 357
13/11/2024 2,583.50p 2,583.50p 2,574.50p 2,580.00p 663
12/11/2024 2,617.00p 2,597.87p 2,584.50p 2,584.50p 269
11/11/2024 2,617.00p 2,626.24p 2,623.00p 2,623.00p 11
08/11/2024 2,617.00p 2,625.00p 2,594.75p 2,598.75p 0
07/11/2024 2,617.00p 2,617.00p 2,612.25p 2,612.25p 310
06/11/2024 2,606.00p 2,678.38p 2,605.75p 2,605.75p 3,384
05/11/2024 2,633.50p 2,638.25p 2,630.84p 2,638.25p 48
04/11/2024 2,633.50p 2,655.75p 2,633.25p 2,638.50p 0
01/11/2024 2,633.50p 2,640.50p 2,633.50p 2,640.50p 3,338
31/10/2024 2,618.50p 2,629.25p 2,613.54p 2,629.25p 31,490
30/10/2024 2,639.50p 2,639.50p 2,637.00p 2,637.00p 85
29/10/2024 2,674.50p 2,692.04p 2,655.50p 2,655.50p 431
28/10/2024 2,674.00p 2,682.00p 2,674.00p 2,682.00p 800
25/10/2024 2,663.50p 2,669.50p 2,663.50p 2,665.50p 7,622
24/10/2024 2,673.00p 2,689.50p 2,666.25p 2,666.50p 9,617
23/10/2024 2,663.50p 2,669.00p 2,662.32p 2,676.50p 16,552
22/10/2024 2,670.50p 2,688.58p 2,670.50p 2,676.50p 14,070
21/10/2024 2,693.50p 2,703.38p 2,684.00p 2,684.00p 81
18/10/2024 2,693.50p 2,702.50p 2,693.38p 2,702.50p 825
17/10/2024 2,695.00p 2,703.00p 2,695.00p 2,703.00p 1,014
16/10/2024 2,690.75p 2,694.84p 2,687.70p 2,690.00p 164
15/10/2024 2,690.75p 2,684.25p 2,682.67p 2,684.25p 471
14/10/2024 2,690.75p 2,701.77p 2,699.00p 2,699.00p 29
11/10/2024 2,672.50p 2,692.75p 2,668.50p 2,690.75p 0
10/10/2024 2,672.50p 2,675.13p 2,671.70p 2,674.25p 93
09/10/2024 2,672.50p 2,680.25p 2,671.30p 2,680.25p 2,744
08/10/2024 2,674.00p 2,665.95p 2,664.25p 2,664.25p 168
07/10/2024 2,674.00p 2,680.00p 2,661.20p 2,674.50p 375
04/10/2024 2,657.50p 2,661.00p 2,657.50p 2,661.00p 100
03/10/2024 2,681.00p 2,682.46p 2,661.75p 2,661.75p 165
02/10/2024 2,681.00p 2,676.34p 2,660.65p 2,664.25p 12
01/10/2024 2,681.00p 2,694.00p 2,662.49p 2,669.75p 126
30/09/2024 2,709.50p 2,709.42p 2,675.50p 2,675.50p 189
27/09/2024 2,709.50p 2,712.00p 2,709.50p 2,710.50p 440
26/09/2024 2,669.00p 2,710.80p 2,700.50p 2,700.50p 372
25/09/2024 2,669.00p 2,689.00p 2,658.50p 2,678.75p 365
24/09/2024 2,669.00p 2,672.32p 2,665.03p 2,672.00p 5,902
23/09/2024 2,653.00p 2,667.32p 2,653.00p 2,653.25p 357
20/09/2024 2,690.50p 2,693.08p 2,662.00p 2,662.00p 250
19/09/2024 2,691.00p 2,706.00p 2,692.78p 2,706.00p 8
18/09/2024 2,691.00p 2,676.00p 2,675.26p 2,676.00p 119
17/09/2024 2,691.00p 2,704.88p 2,702.00p 2,702.00p 554
16/09/2024 2,691.00p 2,692.76p 2,685.25p 2,685.25p 1
13/09/2024 2,691.00p 2,694.89p 2,691.00p 2,673.50p 265
12/09/2024 2,649.00p 2,689.50p 2,657.75p 2,657.75p 0
11/09/2024 2,649.00p 2,657.75p 2,648.00p 2,648.25p 19,278
10/09/2024 2,667.00p 2,667.00p 2,648.25p 2,648.25p 2,875
09/09/2024 2,648.00p 2,660.50p 2,648.00p 2,660.50p 18,942
06/09/2024 2,651.50p 2,654.00p 2,632.75p 2,632.75p 41,609
05/09/2024 2,657.50p 2,662.26p 2,649.75p 2,649.75p 1
04/09/2024 2,657.50p 2,672.70p 2,657.50p 2,668.75p 6,654
03/09/2024 2,712.50p 2,697.80p 2,695.75p 2,695.75p 1
02/09/2024 2,712.50p 2,713.72p 2,701.66p 2,707.50p 188
30/08/2024 2,712.50p 2,713.16p 2,706.50p 2,706.50p 8,472
29/08/2024 2,673.50p 2,704.00p 2,674.75p 2,681.50p 0
28/08/2024 2,673.50p 2,681.50p 2,680.68p 2,681.50p 85
27/08/2024 2,673.50p 2,674.00p 2,673.00p 2,674.00p 5,577
26/08/2024 2,674.50p 2,676.26p 2,673.75p 2,673.75p 384
23/08/2024 2,674.50p 2,676.26p 2,673.75p 2,673.75p 384
22/08/2024 2,674.50p 2,676.26p 2,673.75p 2,673.75p 384
21/08/2024 2,674.50p 2,674.84p 2,669.50p 2,669.50p 17
20/08/2024 2,675.00p 2,673.20p 2,666.25p 2,666.25p 20
19/08/2024 2,675.00p 2,677.16p 2,659.16p 2,675.00p 833
16/08/2024 2,668.50p 2,659.75p 2,659.62p 2,659.75p 635
15/08/2024 2,668.50p 2,668.50p 2,640.70p 2,664.00p 380
14/08/2024 2,633.00p 2,638.25p 2,632.20p 2,638.25p 568
13/08/2024 2,618.50p 2,618.50p 2,611.74p 2,617.00p 636
12/08/2024 2,574.00p 2,622.00p 2,598.00p 2,600.50p 0
09/08/2024 2,574.00p 2,608.76p 2,606.56p 2,607.75p 27
08/08/2024 2,574.00p 2,588.75p 2,574.00p 2,588.75p 144
07/08/2024 2,565.50p 2,603.25p 2,562.00p 2,593.50p 0
06/08/2024 2,558.50p 2,571.40p 2,565.50p 2,565.50p 1
05/08/2024 2,558.50p 2,560.20p 2,526.66p 2,553.25p 1,125
02/08/2024 2,585.50p 2,595.50p 2,585.50p 2,587.00p 1,659
01/08/2024 2,649.50p 2,662.50p 2,636.00p 2,636.00p 3,054
31/07/2024 2,669.00p 2,670.64p 2,665.50p 2,665.50p 48
30/07/2024 2,640.50p 2,643.44p 2,640.50p 2,640.50p 127
29/07/2024 2,622.00p 2,642.23p 2,625.75p 2,625.75p 577
26/07/2024 2,622.00p 2,635.00p 2,621.50p 2,610.25p 9
25/07/2024 2,622.00p 2,620.25p 2,574.75p 2,610.25p 0
24/07/2024 2,622.00p 2,631.00p 2,619.00p 2,620.25p 8,547
23/07/2024 2,635.00p 2,651.76p 2,631.78p 2,637.50p 106
22/07/2024 2,633.50p 2,634.08p 2,630.00p 2,630.00p 448
19/07/2024 2,607.50p 2,611.74p 2,600.25p 2,600.25p 2,944
18/07/2024 2,637.00p 2,641.95p 2,613.50p 2,613.50p 3,213
17/07/2024 2,671.00p 2,636.32p 2,631.75p 2,631.75p 18
16/07/2024 2,671.00p 2,644.25p 2,641.20p 2,644.25p 95
15/07/2024 2,671.00p 2,671.00p 2,650.25p 2,650.25p 13,534
12/07/2024 2,673.50p 2,673.50p 2,663.56p 2,673.50p 244
11/07/2024 2,650.50p 2,657.50p 2,650.50p 2,653.25p 9,974
10/07/2024 2,645.50p 2,641.50p 2,638.89p 2,641.50p 382
09/07/2024 2,645.50p 2,649.80p 2,624.75p 2,624.75p 11,877
08/07/2024 2,661.50p 2,661.80p 2,649.25p 2,649.25p 1,633
05/07/2024 2,662.00p 2,669.50p 2,648.25p 2,648.25p 17,973
04/07/2024 2,655.00p 2,660.50p 2,653.15p 2,659.75p 360
03/07/2024 2,640.00p 2,652.40p 2,640.00p 2,640.00p 104
02/07/2024 2,667.50p 2,655.36p 2,629.26p 2,632.75p 9
01/07/2024 2,667.50p 2,667.50p 2,655.74p 2,658.00p 7,735
28/06/2024 2,652.00p 2,658.18p 2,651.00p 2,652.50p 18,789
27/06/2024 2,669.50p 2,661.63p 2,656.00p 2,656.00p 751
26/06/2024 2,669.50p 2,669.50p 2,662.16p 2,666.75p 1,185
25/06/2024 2,681.50p 2,675.45p 2,673.50p 2,673.50p 412
24/06/2024 2,681.50p 2,681.50p 2,670.96p 2,678.25p 26
21/06/2024 2,639.50p 2,663.48p 2,654.58p 2,661.00p 3
20/06/2024 2,639.50p 2,677.25p 2,643.50p 2,674.00p 0
19/06/2024 2,639.50p 2,647.80p 2,641.24p 2,644.75p 151
18/06/2024 2,639.50p 2,656.75p 2,640.00p 2,653.75p 0
17/06/2024 2,639.50p 2,656.50p 2,629.25p 2,638.25p 0
14/06/2024 2,639.50p 2,642.50p 2,626.02p 2,634.00p 49,666
13/06/2024 2,691.00p 2,672.65p 2,654.75p 2,654.75p 374
12/06/2024 2,691.00p 2,691.00p 2,674.00p 2,690.50p 203
11/06/2024 2,701.50p 2,698.50p 2,642.75p 2,652.00p 0
10/06/2024 2,701.50p 2,687.50p 2,673.32p 2,677.75p 118
07/06/2024 2,701.50p 2,702.00p 2,699.54p 2,702.00p 51
06/06/2024 2,676.00p 2,713.52p 2,711.75p 2,711.75p 1
05/06/2024 2,676.00p 2,696.75p 2,689.56p 2,696.75p 19
04/06/2024 2,676.00p 2,678.78p 2,669.95p 2,672.25p 1,722
03/06/2024 2,676.00p 2,690.25p 2,635.50p 2,674.00p 0
31/05/2024 2,676.00p 2,666.00p 2,655.74p 2,661.25p 110
30/05/2024 2,676.00p 2,652.00p 2,643.00p 2,652.00p 9
29/05/2024 2,676.00p 2,669.00p 2,635.25p 2,635.25p 302
28/05/2024 2,676.00p 2,690.30p 2,655.31p 2,663.50p 4,161
27/05/2024 2,666.00p 2,674.00p 2,664.39p 2,674.00p 8,908