XTrackers (IE) Public Limited Company X Msci EMU ESG ETF 1C
(XZEZ)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
6,974.00p
|
6,975.00p
|
6,946.00p
|
6,946.00p
|
880
|
|
15/05/2025
|
6,890.00p
|
6,982.00p
|
6,771.00p
|
6,907.50p
|
0
|
|
14/05/2025
|
6,890.00p
|
6,907.00p
|
6,772.00p
|
6,875.00p
|
0
|
|
13/05/2025
|
6,890.00p
|
6,979.00p
|
6,775.50p
|
6,895.50p
|
0
|
|
12/05/2025
|
6,890.00p
|
6,890.00p
|
6,877.50p
|
6,877.50p
|
3
|
|
09/05/2025
|
6,814.00p
|
6,862.50p
|
6,724.00p
|
6,843.00p
|
0
|
|
08/05/2025
|
6,814.00p
|
6,970.00p
|
6,707.00p
|
6,813.50p
|
0
|
|
07/05/2025
|
6,814.00p
|
6,851.00p
|
6,702.50p
|
6,804.50p
|
0
|
|
06/05/2025
|
6,814.00p
|
6,830.50p
|
6,811.00p
|
6,830.50p
|
923
|
|
05/05/2025
|
6,656.00p
|
7,021.50p
|
6,711.00p
|
6,876.00p
|
0
|
|
02/05/2025
|
6,656.00p
|
7,021.50p
|
6,711.00p
|
6,876.00p
|
0
|
|
01/05/2025
|
6,656.00p
|
6,935.50p
|
6,650.50p
|
6,777.00p
|
0
|
|
30/04/2025
|
6,656.00p
|
6,819.50p
|
6,570.00p
|
6,693.50p
|
0
|
|
29/04/2025
|
6,656.00p
|
6,982.50p
|
6,453.50p
|
6,677.50p
|
0
|
|
28/04/2025
|
6,656.00p
|
6,704.00p
|
6,558.00p
|
6,657.50p
|
0
|
|
25/04/2025
|
6,656.00p
|
6,693.50p
|
6,566.50p
|
6,678.50p
|
0
|
|
24/04/2025
|
6,656.00p
|
6,688.50p
|
6,501.50p
|
6,628.00p
|
0
|
|
23/04/2025
|
6,656.00p
|
6,656.00p
|
6,644.50p
|
6,644.50p
|
109
|
|
22/04/2025
|
6,409.00p
|
6,471.50p
|
6,409.00p
|
6,471.50p
|
1
|
|
21/04/2025
|
6,414.00p
|
6,510.50p
|
6,322.50p
|
6,438.50p
|
0
|
|
18/04/2025
|
6,414.00p
|
6,510.50p
|
6,322.50p
|
6,438.50p
|
0
|
|
17/04/2025
|
6,414.00p
|
6,510.50p
|
6,322.50p
|
6,438.50p
|
0
|
|
16/04/2025
|
6,414.00p
|
6,473.50p
|
6,414.00p
|
6,473.50p
|
2,000
|
|
15/04/2025
|
6,413.00p
|
6,456.50p
|
6,346.00p
|
6,442.50p
|
0
|
|
14/04/2025
|
6,413.00p
|
6,413.00p
|
6,399.00p
|
6,399.00p
|
133
|
|
11/04/2025
|
6,162.00p
|
6,385.00p
|
6,149.00p
|
6,287.50p
|
0
|
|
10/04/2025
|
6,162.00p
|
6,514.50p
|
6,029.00p
|
6,259.50p
|
0
|
|
09/04/2025
|
6,162.00p
|
6,133.50p
|
5,919.50p
|
6,029.00p
|
0
|
|
08/04/2025
|
6,162.00p
|
6,162.00p
|
6,133.50p
|
6,133.50p
|
2,000
|
|
07/04/2025
|
6,058.00p
|
6,132.00p
|
6,010.00p
|
6,010.00p
|
3,631
|
|
04/04/2025
|
6,708.00p
|
6,442.50p
|
6,149.50p
|
6,235.50p
|
0
|
|
03/04/2025
|
6,708.00p
|
6,560.00p
|
6,324.50p
|
6,423.00p
|
0
|
|
02/04/2025
|
6,708.00p
|
6,564.50p
|
6,443.50p
|
6,560.00p
|
0
|
|
01/04/2025
|
6,708.00p
|
6,640.00p
|
6,432.00p
|
6,564.50p
|
0
|
|
31/03/2025
|
6,708.00p
|
6,578.50p
|
6,380.50p
|
6,485.50p
|
0
|
|
28/03/2025
|
6,708.00p
|
6,595.50p
|
6,470.00p
|
6,578.50p
|
0
|
|
27/03/2025
|
6,708.00p
|
6,676.50p
|
6,465.00p
|
6,594.50p
|
0
|
|
26/03/2025
|
6,708.00p
|
6,740.00p
|
6,536.00p
|
6,639.50p
|
0
|
|
25/03/2025
|
6,708.00p
|
6,813.00p
|
6,588.50p
|
6,707.50p
|
0
|
|
24/03/2025
|
6,708.00p
|
6,748.50p
|
6,559.00p
|
6,666.50p
|
0
|
|
21/03/2025
|
6,708.00p
|
6,708.00p
|
6,647.00p
|
6,691.50p
|
0
|
|
20/03/2025
|
6,708.00p
|
6,781.50p
|
6,598.50p
|
6,708.00p
|
0
|
|
19/03/2025
|
6,708.00p
|
6,782.50p
|
6,662.00p
|
6,777.50p
|
0
|
|
18/03/2025
|
6,708.00p
|
6,797.50p
|
6,656.00p
|
6,766.00p
|
0
|
|
17/03/2025
|
6,708.00p
|
6,799.00p
|
6,601.50p
|
6,721.50p
|
0
|
|
14/03/2025
|
6,708.00p
|
6,768.00p
|
6,562.00p
|
6,684.50p
|
0
|
|
13/03/2025
|
6,708.00p
|
6,710.00p
|
6,487.00p
|
6,589.50p
|
0
|
|
12/03/2025
|
6,708.00p
|
6,783.50p
|
6,539.50p
|
6,650.50p
|
0
|
|
11/03/2025
|
6,708.00p
|
6,761.50p
|
6,618.50p
|
6,624.50p
|
0
|
|
10/03/2025
|
6,708.00p
|
6,708.00p
|
6,685.00p
|
6,698.50p
|
864
|
|
07/03/2025
|
6,654.00p
|
6,901.50p
|
6,655.50p
|
6,772.50p
|
0
|
|
06/03/2025
|
6,654.00p
|
6,901.00p
|
6,636.00p
|
6,837.50p
|
0
|
|
05/03/2025
|
6,654.00p
|
6,810.50p
|
6,598.50p
|
6,781.50p
|
0
|
|
04/03/2025
|
6,654.00p
|
6,745.50p
|
6,500.50p
|
6,598.50p
|
0
|
|
03/03/2025
|
6,654.00p
|
6,779.50p
|
6,639.50p
|
6,745.50p
|
0
|
|
28/02/2025
|
6,654.00p
|
6,681.50p
|
6,568.00p
|
6,671.50p
|
0
|
|
27/02/2025
|
6,654.00p
|
6,806.00p
|
6,575.00p
|
6,672.50p
|
0
|
|
26/02/2025
|
6,654.00p
|
6,807.50p
|
6,666.00p
|
6,785.50p
|
0
|
|
25/02/2025
|
6,654.00p
|
6,760.50p
|
6,654.00p
|
6,727.50p
|
0
|
|
24/02/2025
|
6,654.00p
|
6,815.50p
|
6,636.50p
|
6,746.50p
|
0
|
|
21/02/2025
|
6,654.00p
|
6,892.00p
|
6,673.50p
|
6,783.50p
|
0
|
|
20/02/2025
|
6,654.00p
|
6,870.50p
|
6,653.00p
|
6,766.50p
|
0
|
|
19/02/2025
|
6,654.00p
|
6,861.50p
|
6,635.00p
|
6,738.50p
|
0
|
|
18/02/2025
|
6,654.00p
|
6,867.50p
|
6,737.00p
|
6,855.50p
|
0
|
|
17/02/2025
|
6,654.00p
|
6,929.00p
|
6,742.00p
|
6,854.50p
|
0
|
|
14/02/2025
|
6,654.00p
|
6,950.00p
|
6,730.50p
|
6,835.50p
|
0
|
|
13/02/2025
|
6,654.00p
|
6,926.50p
|
6,725.50p
|
6,833.50p
|
0
|
|
12/02/2025
|
6,654.00p
|
6,862.00p
|
6,588.00p
|
6,750.50p
|
0
|
|
11/02/2025
|
6,654.00p
|
6,732.50p
|
6,614.00p
|
6,726.50p
|
0
|
|
10/02/2025
|
6,654.00p
|
6,689.50p
|
6,568.50p
|
6,689.50p
|
0
|
|
07/02/2025
|
6,654.00p
|
6,661.00p
|
6,637.50p
|
6,637.50p
|
3,099
|
|
06/02/2025
|
6,593.00p
|
6,758.50p
|
6,570.50p
|
6,698.00p
|
0
|
|
05/02/2025
|
6,593.00p
|
6,669.00p
|
6,459.00p
|
6,591.00p
|
0
|
|
04/02/2025
|
6,593.00p
|
6,594.50p
|
6,593.00p
|
6,514.50p
|
1,233
|
|
03/02/2025
|
6,526.00p
|
6,649.50p
|
6,413.00p
|
6,514.50p
|
0
|
|
31/01/2025
|
6,526.00p
|
6,768.50p
|
6,537.00p
|
6,649.50p
|
0
|
|
30/01/2025
|
6,526.00p
|
6,746.00p
|
6,531.00p
|
6,668.50p
|
0
|
|
29/01/2025
|
6,526.00p
|
6,644.50p
|
6,509.00p
|
6,621.00p
|
0
|
|
28/01/2025
|
6,526.00p
|
6,705.50p
|
6,486.00p
|
6,600.00p
|
0
|
|
27/01/2025
|
6,526.00p
|
6,636.50p
|
6,502.50p
|
6,615.00p
|
0
|
|
24/01/2025
|
6,526.00p
|
6,796.50p
|
6,528.00p
|
6,636.50p
|
0
|
|
23/01/2025
|
6,526.00p
|
6,723.50p
|
6,513.50p
|
6,637.50p
|
0
|
|
22/01/2025
|
6,526.00p
|
6,661.50p
|
6,527.00p
|
6,633.00p
|
0
|
|
21/01/2025
|
6,526.00p
|
6,575.50p
|
6,468.50p
|
6,574.00p
|
0
|
|
20/01/2025
|
6,526.00p
|
6,549.00p
|
6,526.00p
|
6,549.00p
|
1,260
|
|
17/01/2025
|
6,223.00p
|
6,530.00p
|
6,408.50p
|
6,523.00p
|
0
|
|
16/01/2025
|
6,223.00p
|
6,543.00p
|
6,326.00p
|
6,384.00p
|
0
|
|
15/01/2025
|
6,223.00p
|
6,460.50p
|
6,283.50p
|
6,384.00p
|
0
|
|
14/01/2025
|
6,223.00p
|
6,426.00p
|
6,201.50p
|
6,300.00p
|
0
|
|
13/01/2025
|
6,223.00p
|
6,272.50p
|
6,146.50p
|
6,247.50p
|
0
|
|
10/01/2025
|
6,223.00p
|
6,417.50p
|
6,167.50p
|
6,270.00p
|
0
|
|
09/01/2025
|
6,223.00p
|
6,429.00p
|
6,219.00p
|
6,270.50p
|
0
|
|
08/01/2025
|
6,223.00p
|
6,349.50p
|
6,152.50p
|
6,270.50p
|
0
|
|
07/01/2025
|
6,223.00p
|
6,368.00p
|
6,172.00p
|
6,279.50p
|
0
|
|
06/01/2025
|
6,223.00p
|
6,248.50p
|
6,223.00p
|
6,248.50p
|
1,312
|
|
03/01/2025
|
6,087.00p
|
6,254.00p
|
6,032.00p
|
6,137.00p
|
0
|
|
02/01/2025
|
6,087.00p
|
6,291.00p
|
6,097.00p
|
6,196.00p
|
0
|
|
01/01/2025
|
6,087.00p
|
6,243.50p
|
6,046.00p
|
6,192.00p
|
0
|
|
31/12/2024
|
6,087.00p
|
6,243.50p
|
6,046.00p
|
6,192.00p
|
0
|
|
30/12/2024
|
6,087.00p
|
6,195.50p
|
6,054.50p
|
6,150.00p
|
0
|
|
27/12/2024
|
6,087.00p
|
6,265.00p
|
6,071.50p
|
6,179.00p
|
0
|
|
26/12/2024
|
6,087.00p
|
6,255.50p
|
6,053.50p
|
6,170.50p
|
0
|
|
25/12/2024
|
6,087.00p
|
6,255.50p
|
6,053.50p
|
6,170.50p
|
0
|
|
24/12/2024
|
6,087.00p
|
6,255.50p
|
6,053.50p
|
6,170.50p
|
0
|
|
23/12/2024
|
6,087.00p
|
6,157.50p
|
6,042.00p
|
6,145.00p
|
0
|
|
20/12/2024
|
6,087.00p
|
6,148.50p
|
6,042.00p
|
6,142.00p
|
0
|
|
19/12/2024
|
6,087.00p
|
6,237.00p
|
6,029.00p
|
6,134.00p
|
0
|
|
18/12/2024
|
6,087.00p
|
6,231.50p
|
6,113.50p
|
6,208.00p
|
0
|
|
17/12/2024
|
6,087.00p
|
6,251.00p
|
6,116.00p
|
6,211.50p
|
0
|
|
16/12/2024
|
6,087.00p
|
6,343.00p
|
6,148.00p
|
6,245.50p
|
0
|
|
13/12/2024
|
6,087.00p
|
6,309.00p
|
6,177.00p
|
6,285.50p
|
0
|
|
12/12/2024
|
6,087.00p
|
6,343.50p
|
6,134.50p
|
6,254.50p
|
0
|
|
11/12/2024
|
6,087.00p
|
6,340.00p
|
6,142.00p
|
6,242.00p
|
0
|
|
10/12/2024
|
6,087.00p
|
6,302.50p
|
6,210.00p
|
6,245.00p
|
0
|
|
09/12/2024
|
6,087.00p
|
6,343.50p
|
6,264.00p
|
6,302.50p
|
0
|
|
06/12/2024
|
6,087.00p
|
6,350.00p
|
6,268.00p
|
6,315.50p
|
0
|
|
05/12/2024
|
6,087.00p
|
6,282.50p
|
6,204.50p
|
6,275.00p
|
0
|
|
04/12/2024
|
6,087.00p
|
6,255.50p
|
6,161.50p
|
6,225.00p
|
0
|
|
03/12/2024
|
6,087.00p
|
6,198.50p
|
6,125.50p
|
6,178.00p
|
0
|
|
02/12/2024
|
6,087.00p
|
6,141.00p
|
6,087.00p
|
6,141.00p
|
4,000
|
|
29/11/2024
|
6,026.00p
|
6,112.00p
|
6,049.50p
|
6,112.00p
|
0
|
|
28/11/2024
|
6,026.00p
|
6,111.50p
|
6,040.50p
|
6,075.00p
|
0
|
|
27/11/2024
|
6,026.00p
|
6,119.50p
|
6,023.50p
|
6,075.00p
|
0
|
|
26/11/2024
|
6,026.00p
|
6,171.50p
|
6,072.00p
|
6,119.50p
|
0
|
|
25/11/2024
|
6,026.00p
|
6,167.50p
|
6,103.00p
|
6,154.00p
|
0
|
|
22/11/2024
|
6,026.00p
|
6,140.00p
|
5,993.50p
|
6,059.50p
|
0
|
|
21/11/2024
|
6,026.00p
|
6,071.50p
|
5,985.50p
|
6,059.50p
|
0
|
|
20/11/2024
|
6,026.00p
|
6,102.50p
|
5,988.50p
|
6,037.50p
|
0
|
|
19/11/2024
|
6,026.00p
|
6,125.00p
|
5,987.50p
|
6,072.00p
|
0
|
|
18/11/2024
|
6,026.00p
|
6,193.00p
|
6,078.50p
|
6,104.00p
|
0
|