XTrackers (IE) Public Limited Company X Msci EMU ESG ETF 1C

(XZEZ)
Sector: n/a
6,130.00p
27.00p 0.44
Last updated: 11:35:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 6,026.00p 6,153.50p 6,061.50p 6,119.50p 0
14/11/2024 6,026.00p 6,131.00p 6,035.50p 6,119.50p 0
13/11/2024 6,026.00p 6,044.50p 6,026.00p 6,044.50p 1,199
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