Market data

Select a section

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

(XZEZ)
Sector: n/a
7,150.00p
-66.50p -0.92
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 7,073.50p 7,220.00p 7,100.50p 7,150.00p 0
30/10/2025 7,073.50p 7,247.00p 7,098.00p 7,216.50p 0
29/10/2025 7,073.50p 7,304.50p 7,188.00p 7,238.50p 0
28/10/2025 7,073.50p 7,364.00p 7,247.50p 7,291.50p 0
27/10/2025 7,073.50p 7,339.50p 7,223.50p 7,273.50p 0
24/10/2025 7,073.50p 7,345.50p 7,104.50p 7,251.00p 0
23/10/2025 7,073.50p 7,290.50p 7,124.00p 7,238.00p 0
22/10/2025 7,073.50p 7,234.50p 7,073.00p 7,179.00p 0
21/10/2025 7,073.50p 7,241.00p 7,118.00p 7,228.00p 0
20/10/2025 7,073.50p 7,223.50p 7,101.50p 7,219.00p 0
17/10/2025 7,073.50p 7,191.50p 7,045.50p 7,175.00p 0
16/10/2025 7,073.50p 7,248.50p 7,060.50p 7,186.00p 0
15/10/2025 7,073.50p 7,191.50p 7,033.50p 7,147.00p 0
14/10/2025 7,073.50p 7,249.00p 7,073.50p 7,114.00p 0
13/10/2025 7,102.00p 7,135.50p 6,945.00p 7,073.50p 0
10/10/2025 7,102.00p 7,200.50p 7,047.50p 7,065.00p 0
09/10/2025 7,102.00p 7,291.50p 7,044.50p 7,155.50p 0
08/10/2025 7,102.00p 7,157.00p 7,015.00p 7,146.00p 0
07/10/2025 7,102.00p 7,242.00p 7,092.50p 7,108.00p 0
06/10/2025 7,102.00p 7,118.00p 7,102.00p 7,118.00p 1
03/10/2025 7,208.00p 7,208.00p 7,167.00p 7,167.00p 614
02/10/2025 7,024.00p 7,284.00p 7,047.50p 7,175.50p 0
01/10/2025 7,024.00p 7,354.00p 6,986.50p 7,115.00p 0
30/09/2025 7,024.00p 7,148.00p 6,815.00p 7,073.00p 0
29/09/2025 7,024.00p 7,063.50p 6,924.50p 7,055.00p 0
26/09/2025 7,024.00p 7,037.50p 6,882.50p 7,008.00p 0
25/09/2025 7,024.00p 7,040.00p 6,843.00p 6,959.00p 0
24/09/2025 7,024.00p 7,037.00p 6,973.50p 6,995.00p 0
23/09/2025 7,024.00p 7,025.00p 7,018.50p 7,018.50p 689
22/09/2025 7,000.00p 7,016.00p 6,877.00p 6,985.50p 0
19/09/2025 7,000.00p 7,064.00p 7,000.50p 7,016.00p 0
18/09/2025 7,000.00p 7,028.50p 7,000.00p 7,028.50p 1,590
17/09/2025 6,939.00p 6,977.00p 6,803.00p 6,927.50p 0
16/09/2025 6,939.00p 7,063.50p 6,806.50p 6,911.50p 0
15/09/2025 6,939.00p 7,019.00p 6,873.00p 6,985.00p 0
12/09/2025 6,939.00p 6,996.50p 6,849.50p 6,964.50p 0
11/09/2025 6,965.00p 6,965.00p 6,957.00p 6,957.00p 532
10/09/2025 6,939.00p 7,092.50p 6,827.00p 6,940.50p 0
09/09/2025 6,939.00p 7,009.00p 6,863.00p 6,972.00p 0
08/09/2025 6,939.00p 6,997.50p 6,883.00p 6,988.50p 0
05/09/2025 6,939.00p 6,939.00p 6,916.00p 6,916.00p 537
04/09/2025 6,874.00p 7,120.50p 6,684.50p 6,926.50p 0
03/09/2025 6,874.00p 6,999.00p 6,766.00p 6,886.00p 0
02/09/2025 6,874.00p 6,874.00p 6,859.50p 6,859.50p 2,000
01/09/2025 6,974.00p 6,967.00p 6,799.50p 6,906.50p 0
29/08/2025 6,974.00p 6,982.00p 6,821.50p 6,934.50p 0
28/08/2025 6,974.00p 7,191.50p 6,868.50p 6,975.50p 0
27/08/2025 6,974.00p 6,981.50p 6,859.50p 6,963.50p 0
26/08/2025 6,974.00p 7,129.50p 6,872.00p 6,975.50p 0
25/08/2025 6,974.00p 7,145.00p 7,070.00p 7,129.50p 0
22/08/2025 6,974.00p 7,145.00p 7,070.00p 7,129.50p 0
21/08/2025 6,974.00p 7,219.00p 6,984.00p 7,093.00p 0
20/08/2025 6,974.00p 7,135.50p 7,013.50p 7,128.50p 0
19/08/2025 6,974.00p 7,124.00p 6,999.00p 7,116.50p 0
18/08/2025 6,974.00p 7,083.00p 6,920.00p 7,042.00p 0
15/08/2025 6,974.00p 7,091.50p 6,953.00p 7,072.50p 0
14/08/2025 6,974.00p 7,140.00p 6,912.50p 7,021.00p 0
13/08/2025 6,974.00p 7,020.00p 6,907.00p 7,013.50p 0
12/08/2025 6,974.00p 7,299.50p 6,748.00p 6,959.50p 0
11/08/2025 6,974.00p 7,064.50p 6,893.50p 6,992.00p 0
08/08/2025 6,974.00p 7,057.50p 6,920.00p 7,039.00p 0
07/08/2025 6,974.00p 7,175.50p 6,935.50p 7,040.50p 0
06/08/2025 6,974.00p 6,985.00p 6,974.00p 6,985.00p 1,539
05/08/2025 7,080.00p 6,999.50p 6,866.50p 6,975.50p 0
04/08/2025 7,080.00p 6,968.50p 6,834.00p 6,964.00p 0
01/08/2025 7,080.00p 7,300.00p 6,772.00p 6,890.00p 0
31/07/2025 7,080.00p 7,124.50p 7,081.00p 7,035.00p 0
30/07/2025 7,080.00p 7,081.00p 7,079.00p 7,081.00p 1,518
29/07/2025 7,073.00p 7,215.50p 6,969.00p 7,082.50p 0
28/07/2025 7,073.00p 7,219.00p 6,939.50p 7,040.00p 0
25/07/2025 7,073.00p 7,148.00p 7,023.50p 7,147.00p 0
24/07/2025 7,073.00p 7,223.50p 6,969.50p 7,117.00p 0
23/07/2025 7,073.00p 7,134.00p 6,967.50p 7,084.00p 0
22/07/2025 7,073.00p 7,104.00p 6,964.00p 7,076.00p 0
21/07/2025 7,073.00p 7,116.00p 7,064.00p 7,104.00p 0
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

Market data

Select a section