XTrackers (IE) Public Limited Company X Msci EMU ESG ETF 1C
(XZEZ)
Sector: n/a
Historic Prices - up to 10 years
|
12/11/2024
|
6,088.00p
|
6,088.00p
|
6,070.00p
|
6,070.00p
|
599
|
|
11/11/2024
|
6,163.00p
|
6,163.00p
|
6,155.50p
|
6,155.50p
|
599
|
|
08/11/2024
|
6,124.00p
|
6,124.00p
|
6,117.00p
|
6,117.00p
|
599
|
|
07/11/2024
|
6,223.00p
|
6,201.50p
|
6,109.50p
|
6,156.50p
|
0
|
|
06/11/2024
|
6,223.00p
|
6,301.00p
|
6,080.50p
|
6,120.00p
|
0
|
|
05/11/2024
|
6,223.00p
|
6,240.00p
|
6,223.00p
|
6,240.00p
|
18
|
|
04/11/2024
|
6,233.00p
|
6,278.50p
|
6,186.00p
|
6,232.50p
|
0
|
|
01/11/2024
|
6,233.00p
|
6,244.50p
|
6,233.00p
|
6,244.50p
|
1,199
|
|
31/10/2024
|
6,251.00p
|
6,237.50p
|
6,178.50p
|
6,214.50p
|
0
|
|
30/10/2024
|
6,251.00p
|
6,251.00p
|
6,237.50p
|
6,237.50p
|
599
|
|
29/10/2024
|
6,279.00p
|
6,371.50p
|
6,247.00p
|
6,289.00p
|
0
|
|
28/10/2024
|
6,279.00p
|
6,357.00p
|
6,290.50p
|
6,347.00p
|
0
|
|
25/10/2024
|
6,279.00p
|
6,290.50p
|
6,279.00p
|
6,290.50p
|
599
|
|
24/10/2024
|
6,301.00p
|
6,301.00p
|
6,290.00p
|
6,278.00p
|
599
|
|
23/10/2024
|
6,309.00p
|
6,302.50p
|
6,240.50p
|
6,302.50p
|
0
|
|
22/10/2024
|
6,309.00p
|
6,340.00p
|
6,254.50p
|
6,302.50p
|
0
|
|
21/10/2024
|
6,309.00p
|
6,378.00p
|
6,272.00p
|
6,314.00p
|
0
|
|
18/10/2024
|
6,309.00p
|
6,377.00p
|
6,312.50p
|
6,376.50p
|
0
|
|
17/10/2024
|
6,309.00p
|
6,405.00p
|
6,308.50p
|
6,352.00p
|
0
|
|
16/10/2024
|
6,309.00p
|
6,341.50p
|
6,291.50p
|
6,330.50p
|
0
|
|
15/10/2024
|
6,309.00p
|
6,329.50p
|
6,239.00p
|
6,329.50p
|
4,500
|
|
14/10/2024
|
6,337.50p
|
6,372.50p
|
6,320.00p
|
6,364.50p
|
0
|
|
11/10/2024
|
5,935.00p
|
6,343.50p
|
6,288.00p
|
6,337.50p
|
0
|
|
10/10/2024
|
5,935.00p
|
6,436.00p
|
6,256.00p
|
6,298.00p
|
0
|
|
09/10/2024
|
5,935.00p
|
6,327.00p
|
6,276.00p
|
6,322.00p
|
0
|
|
08/10/2024
|
5,935.00p
|
6,295.00p
|
6,235.00p
|
6,285.50p
|
0
|
|
07/10/2024
|
5,935.00p
|
6,314.00p
|
6,248.00p
|
6,295.00p
|
0
|
|
04/10/2024
|
5,935.00p
|
6,367.00p
|
6,186.50p
|
6,268.00p
|
0
|
|
03/10/2024
|
5,935.00p
|
6,328.50p
|
6,218.50p
|
6,256.00p
|
0
|
|
02/10/2024
|
5,935.00p
|
6,312.50p
|
6,227.50p
|
6,277.00p
|
0
|
|
01/10/2024
|
5,935.00p
|
6,373.50p
|
6,247.50p
|
6,287.00p
|
0
|
|
30/09/2024
|
5,935.00p
|
6,423.00p
|
6,322.50p
|
6,332.00p
|
0
|
|
27/09/2024
|
5,935.00p
|
6,446.50p
|
6,362.00p
|
6,423.00p
|
0
|
|
26/09/2024
|
5,935.00p
|
6,389.00p
|
6,260.50p
|
6,368.00p
|
0
|
|
25/09/2024
|
5,935.00p
|
6,281.50p
|
6,210.50p
|
6,260.50p
|
0
|
|
24/09/2024
|
5,935.00p
|
6,273.00p
|
6,201.00p
|
6,252.00p
|
0
|
|
23/09/2024
|
5,935.00p
|
6,248.00p
|
6,157.00p
|
6,201.00p
|
0
|
|
20/09/2024
|
5,935.00p
|
6,311.00p
|
6,210.00p
|
6,217.50p
|
0
|
|
19/09/2024
|
5,935.00p
|
6,320.00p
|
6,220.00p
|
6,311.00p
|
0
|
|
18/09/2024
|
5,935.00p
|
6,267.00p
|
6,179.50p
|
6,220.00p
|
0
|
|
17/09/2024
|
5,935.00p
|
6,275.00p
|
6,209.00p
|
6,267.00p
|
0
|
|
16/09/2024
|
5,935.00p
|
6,239.00p
|
6,173.50p
|
6,209.00p
|
0
|
|
13/09/2024
|
5,935.00p
|
6,268.00p
|
6,183.50p
|
6,193.00p
|
0
|
|
12/09/2024
|
5,935.00p
|
6,249.50p
|
6,145.00p
|
6,150.00p
|
0
|
|
11/09/2024
|
5,935.00p
|
6,179.50p
|
6,106.00p
|
6,136.00p
|
0
|
|
10/09/2024
|
5,935.00p
|
6,190.00p
|
6,084.00p
|
6,136.00p
|
0
|
|
09/09/2024
|
5,935.00p
|
6,170.00p
|
6,098.00p
|
6,161.50p
|
0
|
|
06/09/2024
|
5,935.00p
|
6,180.50p
|
6,062.50p
|
6,098.00p
|
0
|
|
05/09/2024
|
5,935.00p
|
6,211.00p
|
6,111.50p
|
6,166.00p
|
0
|
|
04/09/2024
|
5,935.00p
|
6,269.50p
|
6,156.50p
|
6,202.00p
|
0
|
|
03/09/2024
|
5,935.00p
|
6,333.00p
|
6,221.50p
|
6,269.50p
|
0
|
|
02/09/2024
|
5,935.00p
|
6,314.00p
|
6,248.50p
|
6,302.50p
|
0
|
|
30/08/2024
|
5,935.00p
|
6,319.00p
|
6,254.00p
|
6,297.00p
|
0
|
|
29/08/2024
|
5,935.00p
|
6,307.50p
|
6,216.00p
|
6,231.00p
|
0
|
|
28/08/2024
|
5,935.00p
|
6,249.00p
|
6,211.50p
|
6,231.00p
|
0
|
|
27/08/2024
|
5,935.00p
|
6,238.50p
|
6,171.50p
|
6,221.50p
|
0
|
|
26/08/2024
|
5,935.00p
|
6,332.00p
|
6,178.00p
|
6,218.00p
|
0
|
|
23/08/2024
|
5,935.00p
|
6,332.00p
|
6,178.00p
|
6,218.00p
|
0
|
|
22/08/2024
|
5,935.00p
|
6,332.00p
|
6,178.00p
|
6,218.00p
|
0
|
|
21/08/2024
|
5,935.00p
|
6,303.00p
|
6,175.50p
|
6,228.00p
|
0
|
|
20/08/2024
|
5,935.00p
|
6,243.00p
|
6,170.00p
|
6,198.00p
|
0
|
|
19/08/2024
|
5,935.00p
|
6,216.50p
|
6,160.00p
|
6,209.50p
|
0
|
|
16/08/2024
|
5,935.00p
|
6,178.00p
|
6,111.50p
|
6,171.00p
|
0
|
|
15/08/2024
|
5,935.00p
|
6,180.00p
|
6,062.00p
|
6,166.00p
|
0
|
|
14/08/2024
|
5,935.00p
|
6,142.00p
|
6,046.50p
|
6,104.50p
|
0
|
|
13/08/2024
|
5,935.00p
|
6,049.50p
|
5,979.50p
|
6,046.50p
|
0
|
|
12/08/2024
|
5,935.00p
|
6,066.50p
|
5,979.00p
|
6,016.50p
|
0
|
|
09/08/2024
|
5,935.00p
|
6,057.50p
|
5,988.50p
|
6,026.00p
|
0
|
|
08/08/2024
|
5,935.00p
|
6,058.00p
|
5,973.00p
|
6,020.00p
|
0
|
|
07/08/2024
|
5,935.00p
|
6,075.00p
|
5,935.00p
|
6,058.00p
|
0
|
|
06/08/2024
|
6,202.00p
|
6,202.00p
|
5,898.50p
|
5,935.00p
|
0
|
|
05/08/2024
|
6,202.00p
|
5,990.50p
|
5,773.50p
|
5,929.50p
|
0
|
|
02/08/2024
|
6,202.00p
|
6,136.00p
|
5,976.50p
|
5,990.50p
|
0
|
|
01/08/2024
|
6,202.00p
|
6,190.00p
|
6,053.50p
|
6,067.00p
|
0
|
|
31/07/2024
|
6,202.00p
|
6,202.00p
|
6,184.50p
|
6,184.50p
|
1,266
|
|
30/07/2024
|
6,159.00p
|
6,159.00p
|
6,152.50p
|
6,152.50p
|
1,271
|
|
29/07/2024
|
6,248.00p
|
6,194.50p
|
6,109.00p
|
6,118.00p
|
0
|
|
26/07/2024
|
6,248.00p
|
6,171.00p
|
6,090.00p
|
6,105.00p
|
0
|
|
25/07/2024
|
6,248.00p
|
6,157.00p
|
6,027.50p
|
6,105.00p
|
0
|
|
24/07/2024
|
6,248.00p
|
6,210.00p
|
6,111.00p
|
6,157.00p
|
0
|
|
23/07/2024
|
6,248.00p
|
6,253.00p
|
6,164.50p
|
6,210.00p
|
0
|
|
22/07/2024
|
6,248.00p
|
6,212.50p
|
6,113.00p
|
6,196.50p
|
0
|
|
19/07/2024
|
6,248.00p
|
6,160.00p
|
6,104.00p
|
6,113.00p
|
0
|
|
18/07/2024
|
6,248.00p
|
6,225.50p
|
6,127.00p
|
6,160.00p
|
0
|
|
17/07/2024
|
6,248.00p
|
6,186.00p
|
6,117.50p
|
6,165.00p
|
0
|
|
16/07/2024
|
6,248.00p
|
6,204.00p
|
6,121.00p
|
6,170.00p
|
0
|
|
15/07/2024
|
6,248.00p
|
6,266.50p
|
6,168.50p
|
6,204.00p
|
0
|
|
12/07/2024
|
6,248.00p
|
6,271.50p
|
6,198.00p
|
6,266.50p
|
0
|
|
11/07/2024
|
6,248.00p
|
6,275.00p
|
6,159.50p
|
6,198.00p
|
0
|
|
10/07/2024
|
6,248.00p
|
6,177.50p
|
6,112.50p
|
6,161.50p
|
0
|
|
09/07/2024
|
6,248.00p
|
6,185.00p
|
6,102.50p
|
6,112.50p
|
0
|
|
08/07/2024
|
6,248.00p
|
6,254.50p
|
6,179.50p
|
6,185.00p
|
0
|
|
05/07/2024
|
6,248.00p
|
6,248.00p
|
6,196.00p
|
6,196.00p
|
1,260
|
|
04/07/2024
|
6,228.00p
|
6,228.00p
|
6,220.00p
|
6,220.00p
|
1,500
|
|
03/07/2024
|
6,132.00p
|
6,203.00p
|
6,124.00p
|
6,188.00p
|
0
|
|
02/07/2024
|
6,132.00p
|
6,174.50p
|
6,067.50p
|
6,124.00p
|
0
|
|
01/07/2024
|
6,132.00p
|
6,247.50p
|
6,136.50p
|
6,174.50p
|
0
|
|
28/06/2024
|
6,132.00p
|
6,188.50p
|
6,113.50p
|
6,139.00p
|
0
|
|
27/06/2024
|
6,132.00p
|
6,211.50p
|
6,150.50p
|
6,161.00p
|
0
|
|
26/06/2024
|
6,132.00p
|
6,234.50p
|
6,139.50p
|
6,190.00p
|
0
|
|
25/06/2024
|
6,132.00p
|
6,198.00p
|
6,146.00p
|
6,176.00p
|
0
|
|
24/06/2024
|
6,132.00p
|
6,211.50p
|
6,150.00p
|
6,198.00p
|
0
|
|
21/06/2024
|
6,132.00p
|
6,161.00p
|
6,132.00p
|
6,161.00p
|
1,706
|
|
20/06/2024
|
6,251.00p
|
6,200.00p
|
6,112.00p
|
6,191.00p
|
0
|
|
19/06/2024
|
6,251.00p
|
6,156.50p
|
6,081.00p
|
6,112.00p
|
0
|
|
18/06/2024
|
6,251.00p
|
6,170.50p
|
6,116.00p
|
6,156.50p
|
0
|
|
17/06/2024
|
6,251.00p
|
6,144.50p
|
6,075.00p
|
6,116.00p
|
0
|
|
14/06/2024
|
6,251.00p
|
6,186.00p
|
6,043.50p
|
6,079.50p
|
0
|
|
13/06/2024
|
6,251.00p
|
6,341.50p
|
6,139.50p
|
6,186.00p
|
0
|
|
12/06/2024
|
6,251.00p
|
6,336.50p
|
6,186.00p
|
6,317.50p
|
0
|
|
11/06/2024
|
6,251.00p
|
6,310.50p
|
6,177.00p
|
6,202.00p
|
0
|
|
10/06/2024
|
6,251.00p
|
6,361.50p
|
6,246.50p
|
6,264.00p
|
0
|
|
07/06/2024
|
6,251.00p
|
6,453.50p
|
6,302.50p
|
6,361.50p
|
0
|
|
06/06/2024
|
6,251.00p
|
6,455.00p
|
6,348.00p
|
6,394.00p
|
0
|
|
05/06/2024
|
6,251.00p
|
6,370.50p
|
6,299.00p
|
6,358.50p
|
0
|
|
04/06/2024
|
6,251.00p
|
6,345.00p
|
6,257.00p
|
6,302.50p
|
0
|
|
03/06/2024
|
6,251.00p
|
6,388.00p
|
6,297.00p
|
6,336.50p
|
0
|
|
31/05/2024
|
6,251.00p
|
6,345.50p
|
6,253.00p
|
6,297.00p
|
0
|
|
30/05/2024
|
6,251.00p
|
6,299.00p
|
6,251.00p
|
6,299.00p
|
1,706
|
|
29/05/2024
|
6,258.00p
|
6,267.50p
|
6,258.00p
|
6,267.50p
|
30
|
|
28/05/2024
|
6,361.00p
|
6,386.50p
|
6,306.50p
|
6,338.50p
|
0
|
|
27/05/2024
|
6,361.00p
|
6,348.50p
|
6,280.50p
|
6,339.00p
|
0
|
|
24/05/2024
|
6,361.00p
|
6,348.50p
|
6,280.50p
|
6,339.00p
|
0
|
|
23/05/2024
|
6,361.00p
|
6,382.00p
|
6,295.00p
|
6,336.50p
|
0
|
|
22/05/2024
|
6,361.00p
|
6,350.50p
|
6,321.50p
|
6,331.50p
|
0
|
|
21/05/2024
|
6,361.00p
|
6,393.00p
|
6,319.00p
|
6,350.50p
|
0
|
|
20/05/2024
|
6,361.00p
|
6,400.00p
|
6,357.50p
|
6,393.00p
|
0
|
|
17/05/2024
|
6,361.00p
|
6,400.00p
|
6,354.00p
|
6,370.50p
|
0
|
|
16/05/2024
|
6,361.00p
|
6,421.00p
|
6,370.00p
|
6,400.00p
|
0
|
|
15/05/2024
|
6,361.00p
|
6,427.00p
|
6,327.50p
|
6,400.00p
|
0
|
|
14/05/2024
|
6,361.00p
|
6,384.00p
|
6,329.00p
|
6,376.00p
|
0
|
|
13/05/2024
|
6,361.00p
|
6,362.00p
|
6,355.00p
|
6,355.00p
|
502
|