XTrackers (IE) Public Limited Company X Msci EMU ESG ETF 1C
(XZEZ)
Sector: n/a
Historic Prices - up to 10 years
|
18/07/2025
|
7,073.00p
|
7,144.00p
|
6,997.00p
|
7,106.50p
|
0
|
|
17/07/2025
|
7,073.00p
|
7,163.50p
|
6,961.50p
|
7,094.50p
|
0
|
|
16/07/2025
|
7,073.00p
|
7,081.50p
|
7,021.50p
|
7,049.50p
|
0
|
|
15/07/2025
|
7,073.00p
|
7,309.00p
|
6,938.50p
|
7,047.00p
|
0
|
|
14/07/2025
|
7,073.00p
|
7,084.50p
|
6,962.50p
|
7,072.50p
|
0
|
|
11/07/2025
|
7,073.00p
|
7,084.50p
|
7,073.00p
|
7,084.50p
|
2,650
|
|
10/07/2025
|
7,015.00p
|
7,243.00p
|
7,009.00p
|
7,118.50p
|
0
|
|
09/07/2025
|
7,015.00p
|
7,130.50p
|
7,001.50p
|
7,111.50p
|
0
|
|
08/07/2025
|
7,015.00p
|
7,068.50p
|
6,949.50p
|
7,048.00p
|
0
|
|
07/07/2025
|
7,015.00p
|
7,015.00p
|
7,011.50p
|
7,011.50p
|
3
|
|
04/07/2025
|
6,991.00p
|
6,993.00p
|
6,984.00p
|
6,984.00p
|
5,674
|
|
03/07/2025
|
6,997.00p
|
7,012.00p
|
6,997.00p
|
7,012.00p
|
523
|
|
02/07/2025
|
7,048.00p
|
7,026.50p
|
6,901.50p
|
7,004.50p
|
0
|
|
01/07/2025
|
7,048.00p
|
7,046.00p
|
6,838.00p
|
6,945.00p
|
0
|
|
30/06/2025
|
7,048.00p
|
6,975.50p
|
6,822.00p
|
6,942.00p
|
0
|
|
27/06/2025
|
7,048.00p
|
6,930.50p
|
6,800.00p
|
6,926.50p
|
0
|
|
26/06/2025
|
7,048.00p
|
6,915.50p
|
6,694.00p
|
6,800.00p
|
0
|
|
25/06/2025
|
7,048.00p
|
6,887.50p
|
6,713.00p
|
6,821.00p
|
0
|
|
24/06/2025
|
7,048.00p
|
7,014.50p
|
6,773.00p
|
6,879.50p
|
0
|
|
23/06/2025
|
7,048.00p
|
6,922.00p
|
6,708.50p
|
6,809.50p
|
0
|
|
20/06/2025
|
7,048.00p
|
6,974.50p
|
6,772.50p
|
6,836.50p
|
0
|
|
19/06/2025
|
7,048.00p
|
6,947.00p
|
6,680.50p
|
6,788.00p
|
0
|
|
18/06/2025
|
7,048.00p
|
6,997.00p
|
6,775.00p
|
6,893.50p
|
0
|
|
17/06/2025
|
7,048.00p
|
6,951.00p
|
6,785.00p
|
6,895.00p
|
0
|
|
16/06/2025
|
7,048.00p
|
7,047.00p
|
6,846.50p
|
6,951.00p
|
0
|
|
13/06/2025
|
7,048.00p
|
6,995.00p
|
6,778.00p
|
6,890.00p
|
0
|
|
12/06/2025
|
7,048.00p
|
7,107.50p
|
6,882.00p
|
6,992.00p
|
0
|
|
11/06/2025
|
7,048.00p
|
7,131.00p
|
6,896.50p
|
7,010.50p
|
0
|
|
10/06/2025
|
7,048.00p
|
7,040.50p
|
6,910.50p
|
7,027.00p
|
0
|
|
09/06/2025
|
7,048.00p
|
7,015.50p
|
6,890.00p
|
6,998.50p
|
0
|
|
06/06/2025
|
7,048.00p
|
7,103.00p
|
6,892.00p
|
7,011.50p
|
0
|
|
05/06/2025
|
7,048.00p
|
7,122.00p
|
6,888.00p
|
6,999.50p
|
0
|
|
04/06/2025
|
7,048.00p
|
7,086.50p
|
6,887.00p
|
7,000.50p
|
0
|
|
03/06/2025
|
7,048.00p
|
7,021.00p
|
6,821.00p
|
6,941.00p
|
0
|
|
02/06/2025
|
7,048.00p
|
7,038.00p
|
6,812.00p
|
6,957.50p
|
0
|
|
30/05/2025
|
7,048.00p
|
7,068.00p
|
6,837.00p
|
6,954.00p
|
0
|
|
29/05/2025
|
7,048.00p
|
7,029.00p
|
6,831.50p
|
6,947.50p
|
0
|
|
28/05/2025
|
7,048.00p
|
6,974.00p
|
6,805.50p
|
6,916.00p
|
0
|
|
27/05/2025
|
7,048.00p
|
6,989.00p
|
6,863.50p
|
6,973.50p
|
0
|
|
26/05/2025
|
7,048.00p
|
7,008.50p
|
6,772.50p
|
6,868.50p
|
0
|
|
23/05/2025
|
7,048.00p
|
7,008.50p
|
6,772.50p
|
6,868.50p
|
0
|
|
22/05/2025
|
7,048.00p
|
7,075.00p
|
6,858.00p
|
6,979.50p
|
0
|
|
21/05/2025
|
7,048.00p
|
7,062.00p
|
6,929.50p
|
7,043.50p
|
0
|
|
20/05/2025
|
7,048.00p
|
7,048.00p
|
7,031.50p
|
7,031.50p
|
144
|
|
19/05/2025
|
6,974.00p
|
6,977.50p
|
6,840.50p
|
6,976.50p
|
0
|
|
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
|