Market data

Select a section

XTrackers (IE) Public Limited Company X S&P 500 ESG Ucits ETF

(XZSP)
Sector: n/a
$47.03
$0.06 0.13
Last updated: 16:49:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $47.15 $47.21 $47.03 $47.03 4,496
10/04/2025 $47.47 $47.47 $46.96 $46.96 1,308
09/04/2025 $44.31 $44.73 $43.84 $44.73 9,124
08/04/2025 $46.86 $46.86 $46.14 $46.14 230
07/04/2025 $45.21 $45.34 $44.35 $44.35 11,783
04/04/2025 $47.31 $47.31 $46.60 $46.60 4,096
03/04/2025 $48.89 $48.89 $48.82 $48.82 8,000
02/04/2025 $51.41 $50.78 $49.98 $50.74 0
01/04/2025 $51.41 $50.68 $49.75 $50.57 0
31/03/2025 $51.41 $50.12 $49.18 $49.75 0
28/03/2025 $51.41 $51.10 $50.09 $50.12 0
27/03/2025 $51.41 $51.32 $50.77 $51.10 0
26/03/2025 $51.41 $51.66 $51.16 $51.25 0
25/03/2025 $51.41 $51.71 $51.38 $51.52 0
24/03/2025 $51.41 $51.49 $51.41 $51.44 6,000
21/03/2025 $49.57 $50.64 $50.03 $50.47 0
20/03/2025 $49.57 $51.04 $50.25 $50.64 0
19/03/2025 $49.57 $50.69 $50.07 $50.62 0
18/03/2025 $49.57 $50.76 $50.05 $50.27 0
17/03/2025 $49.57 $50.66 $50.05 $50.41 0
14/03/2025 $49.57 $50.35 $49.47 $50.12 0
13/03/2025 $49.57 $49.57 $49.47 $49.47 210
12/03/2025 $51.19 $51.63 $49.54 $50.12 0
11/03/2025 $51.19 $50.70 $49.67 $49.79 0
10/03/2025 $51.19 $51.19 $50.70 $50.69 200
07/03/2025 $51.53 $51.53 $51.22 $51.22 3,851
06/03/2025 $53.15 $52.45 $51.57 $52.04 0
05/03/2025 $53.15 $52.30 $51.47 $51.59 0
04/03/2025 $53.15 $53.22 $51.46 $51.54 0
03/03/2025 $53.15 $53.62 $52.60 $53.22 0
28/02/2025 $53.15 $53.27 $52.34 $52.60 0
27/02/2025 $53.15 $53.64 $53.07 $53.27 0
26/02/2025 $53.15 $53.75 $53.21 $53.64 0
25/02/2025 $53.15 $53.21 $53.14 $53.21 6,500
24/02/2025 $54.50 $54.52 $53.65 $53.95 0
21/02/2025 $54.50 $54.85 $54.41 $54.52 0
20/02/2025 $54.50 $54.63 $54.46 $54.63 3,000
19/02/2025 $54.61 $54.85 $54.58 $54.81 0
18/02/2025 $54.61 $54.81 $54.58 $54.71 0
17/02/2025 $54.61 $54.75 $54.47 $54.64 0
14/02/2025 $54.61 $54.61 $54.53 $54.58 6,000
13/02/2025 $53.96 $54.35 $53.63 $54.32 0
12/02/2025 $53.96 $54.21 $52.84 $53.63 0
11/02/2025 $53.96 $54.05 $53.58 $53.99 0
10/02/2025 $53.96 $53.96 $53.93 $53.92 1,860
07/02/2025 $53.86 $53.86 $53.75 $53.75 3,851
06/02/2025 $52.99 $54.11 $53.63 $53.63 0
05/02/2025 $52.99 $53.76 $53.27 $53.63 0
04/02/2025 $52.99 $53.76 $53.12 $53.76 0
03/02/2025 $52.99 $53.42 $52.99 $53.42 3,851
31/01/2025 $53.94 $54.68 $54.06 $54.58 0
30/01/2025 $53.94 $54.39 $53.88 $54.06 0
29/01/2025 $53.94 $54.58 $54.08 $54.24 0
28/01/2025 $53.94 $54.29 $53.62 $54.08 0
27/01/2025 $53.94 $54.82 $53.09 $53.62 0
24/01/2025 $53.94 $54.99 $54.67 $54.81 0
23/01/2025 $53.94 $54.67 $54.36 $54.67 0
22/01/2025 $53.94 $54.63 $54.05 $54.61 0
21/01/2025 $53.94 $54.20 $53.83 $54.04 0
20/01/2025 $53.94 $54.13 $53.94 $54.13 190
17/01/2025 $52.89 $54.08 $53.45 $54.06 0
16/01/2025 $52.89 $54.03 $52.49 $53.43 0
15/01/2025 $52.89 $54.38 $52.43 $53.43 0
14/01/2025 $52.89 $52.89 $52.52 $52.52 3,851
13/01/2025 $52.87 $52.42 $51.99 $52.16 0
10/01/2025 $52.87 $52.87 $52.42 $52.42 10,351
09/01/2025 $53.52 $53.96 $52.54 $53.28 0
08/01/2025 $53.52 $53.65 $53.03 $53.25 0
07/01/2025 $53.52 $54.32 $53.46 $53.65 0
06/01/2025 $53.52 $54.32 $53.33 $54.31 0
03/01/2025 $53.52 $53.36 $52.92 $53.33 0
02/01/2025 $53.52 $53.60 $52.93 $53.13 0
01/01/2025 $53.52 $53.51 $53.24 $53.49 0
31/12/2024 $53.52 $53.51 $53.24 $53.49 0
30/12/2024 $53.52 $53.85 $52.95 $53.26 0
27/12/2024 $53.52 $54.40 $53.65 $53.85 0
26/12/2024 $53.52 $53.96 $53.52 $53.94 0
25/12/2024 $53.52 $53.96 $53.52 $53.94 0
24/12/2024 $53.52 $53.96 $53.52 $53.94 0
23/12/2024 $53.52 $53.52 $53.43 $53.51 400
20/12/2024 $52.40 $53.63 $52.40 $53.63 6,500
19/12/2024 $54.42 $54.66 $53.04 $53.33 0
18/12/2024 $54.42 $54.76 $54.41 $54.66 0
17/12/2024 $54.42 $54.46 $54.41 $54.41 1,070
16/12/2024 $54.82 $54.74 $54.36 $54.62 0
13/12/2024 $54.82 $54.82 $54.48 $54.47 16
12/12/2024 $54.86 $55.07 $54.82 $55.01 0
11/12/2024 $54.86 $55.05 $54.66 $55.00 0
10/12/2024 $54.86 $54.86 $54.81 $54.81 5,786
09/12/2024 $54.46 $55.08 $54.74 $54.85 0
06/12/2024 $54.46 $55.27 $54.93 $55.04 0
05/12/2024 $54.46 $55.30 $54.98 $55.14 0
04/12/2024 $54.46 $55.09 $54.75 $54.98 0
03/12/2024 $54.46 $54.91 $54.65 $54.76 0
02/12/2024 $54.46 $54.90 $54.54 $54.74 0
29/11/2024 $54.46 $54.66 $54.29 $54.65 0
28/11/2024 $54.46 $54.50 $54.46 $54.50 168
27/11/2024 $54.17 $54.56 $54.26 $54.32 0
26/11/2024 $54.17 $54.51 $54.18 $54.40 0
25/11/2024 $54.17 $54.54 $54.02 $54.31 0
22/11/2024 $54.17 $54.20 $53.70 $53.84 0
21/11/2024 $54.17 $54.07 $53.26 $53.84 0
20/11/2024 $54.17 $53.89 $53.06 $53.26 0
19/11/2024 $54.17 $53.65 $52.93 $53.56 0
18/11/2024 $54.17 $53.54 $53.10 $53.51 0
15/11/2024 $54.17 $54.14 $53.11 $54.13 0
14/11/2024 $54.17 $54.17 $54.10 $54.19 11,499
13/11/2024 $53.75 $54.31 $53.94 $54.19 0
12/11/2024 $53.75 $54.42 $54.03 $54.24 0
11/11/2024 $53.75 $54.57 $54.20 $54.33 0
08/11/2024 $53.75 $54.23 $53.87 $54.20 0
07/11/2024 $53.75 $53.87 $53.75 $53.87 1,200
06/11/2024 $51.85 $53.63 $52.14 $53.35 0
05/11/2024 $51.85 $52.20 $51.64 $52.13 0
04/11/2024 $51.85 $51.97 $51.67 $51.81 0
01/11/2024 $51.85 $52.06 $51.85 $51.97 16,165
31/10/2024 $53.01 $52.97 $51.83 $51.96 0
30/10/2024 $53.01 $53.14 $52.66 $52.97 0
29/10/2024 $53.01 $53.03 $52.72 $52.97 0
28/10/2024 $53.01 $53.19 $52.95 $53.03 0
25/10/2024 $53.01 $53.25 $52.70 $53.08 0
24/10/2024 $53.01 $53.01 $52.61 $52.71 0
23/10/2024 $53.01 $53.08 $52.64 $52.71 0
22/10/2024 $53.01 $53.08 $52.78 $52.94 0
21/10/2024 $53.01 $53.17 $52.79 $52.83 0
18/10/2024 $53.01 $53.09 $53.01 $53.08 600
17/10/2024 $53.18 $53.18 $53.13 $53.13 2,843
16/10/2024 $52.58 $53.00 $52.60 $52.81 0
15/10/2024 $52.58 $53.25 $52.85 $53.00 0
14/10/2024 $52.58 $53.07 $52.58 $52.97 0

Market data

Select a section