XTrackers (IE) Public Limited Company X S&P 500 ESG Ucits ETF
(XZSP)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
$51.53
|
$52.66
|
$52.19
|
$52.58
|
0
|
|
10/10/2024
|
$51.53
|
$52.44
|
$52.17
|
$52.31
|
0
|
|
09/10/2024
|
$51.53
|
$52.34
|
$51.94
|
$52.31
|
0
|
|
08/10/2024
|
$51.53
|
$52.04
|
$51.47
|
$51.97
|
0
|
|
07/10/2024
|
$51.53
|
$51.98
|
$51.66
|
$51.94
|
0
|
|
04/10/2024
|
$51.53
|
$51.66
|
$51.53
|
$51.66
|
7,000
|
|
03/10/2024
|
$49.66
|
$51.80
|
$51.39
|
$51.58
|
0
|
|
02/10/2024
|
$49.66
|
$51.73
|
$51.32
|
$51.69
|
0
|
|
01/10/2024
|
$49.66
|
$52.25
|
$51.42
|
$51.58
|
0
|
|
30/09/2024
|
$49.66
|
$52.11
|
$51.69
|
$51.97
|
0
|
|
27/09/2024
|
$49.66
|
$52.24
|
$51.87
|
$52.10
|
0
|
|
26/09/2024
|
$49.66
|
$52.31
|
$51.81
|
$51.90
|
0
|
|
25/09/2024
|
$49.66
|
$51.90
|
$51.68
|
$51.81
|
0
|
|
24/09/2024
|
$49.66
|
$51.81
|
$51.49
|
$51.67
|
0
|
|
23/09/2024
|
$49.66
|
$51.74
|
$51.39
|
$51.69
|
0
|
|
20/09/2024
|
$49.66
|
$51.80
|
$51.34
|
$51.44
|
0
|
|
19/09/2024
|
$49.66
|
$51.87
|
$50.96
|
$50.96
|
0
|
|
18/09/2024
|
$49.66
|
$51.17
|
$50.89
|
$50.96
|
0
|
|
17/09/2024
|
$49.66
|
$51.30
|
$50.85
|
$51.17
|
0
|
|
16/09/2024
|
$49.66
|
$51.05
|
$50.75
|
$50.85
|
0
|
|
13/09/2024
|
$49.66
|
$51.04
|
$50.33
|
$50.33
|
0
|
|
12/09/2024
|
$49.66
|
$50.54
|
$49.24
|
$49.24
|
0
|
|
11/09/2024
|
$49.66
|
$49.66
|
$49.24
|
$49.65
|
3,851
|
|
10/09/2024
|
$51.10
|
$49.83
|
$49.43
|
$49.65
|
0
|
|
09/09/2024
|
$51.10
|
$49.65
|
$49.19
|
$49.43
|
0
|
|
06/09/2024
|
$51.10
|
$50.52
|
$48.79
|
$49.19
|
0
|
|
05/09/2024
|
$51.10
|
$50.26
|
$49.68
|
$49.72
|
0
|
|
04/09/2024
|
$51.10
|
$50.52
|
$49.79
|
$50.10
|
0
|
|
03/09/2024
|
$51.10
|
$51.31
|
$50.42
|
$50.51
|
0
|
|
02/09/2024
|
$51.10
|
$51.33
|
$50.85
|
$50.85
|
0
|
|
30/08/2024
|
$51.10
|
$51.22
|
$50.77
|
$50.85
|
0
|
|
29/08/2024
|
$51.10
|
$51.22
|
$51.10
|
$51.22
|
210
|
|
28/08/2024
|
$47.53
|
$51.33
|
$50.85
|
$50.90
|
0
|
|
27/08/2024
|
$47.53
|
$51.30
|
$50.88
|
$51.19
|
0
|
|
26/08/2024
|
$47.53
|
$51.35
|
$50.85
|
$50.90
|
0
|
|
23/08/2024
|
$47.53
|
$51.35
|
$50.85
|
$50.90
|
0
|
|
22/08/2024
|
$47.53
|
$51.35
|
$50.85
|
$50.90
|
0
|
|
21/08/2024
|
$47.53
|
$51.18
|
$50.85
|
$51.02
|
0
|
|
20/08/2024
|
$47.53
|
$51.14
|
$50.73
|
$50.85
|
0
|
|
19/08/2024
|
$47.53
|
$50.65
|
$50.35
|
$50.35
|
0
|
|
16/08/2024
|
$47.53
|
$50.57
|
$50.08
|
$50.35
|
0
|
|
15/08/2024
|
$47.53
|
$50.23
|
$49.42
|
$50.19
|
0
|
|
14/08/2024
|
$47.53
|
$50.10
|
$48.36
|
$49.42
|
0
|
|
13/08/2024
|
$47.53
|
$49.12
|
$48.50
|
$49.07
|
0
|
|
12/08/2024
|
$47.53
|
$48.77
|
$48.26
|
$48.50
|
0
|
|
09/08/2024
|
$47.53
|
$48.50
|
$48.03
|
$48.26
|
0
|
|
08/08/2024
|
$47.53
|
$48.14
|
$46.87
|
$48.06
|
0
|
|
07/08/2024
|
$47.53
|
$48.35
|
$47.53
|
$48.14
|
0
|
|
06/08/2024
|
$47.15
|
$47.87
|
$47.13
|
$47.53
|
0
|
|
05/08/2024
|
$47.15
|
$47.34
|
$47.15
|
$47.34
|
214
|
|
02/08/2024
|
$50.45
|
$49.67
|
$48.26
|
$48.34
|
0
|
|
01/08/2024
|
$50.45
|
$50.45
|
$49.67
|
$49.67
|
2,248
|
|
31/07/2024
|
$50.11
|
$50.27
|
$49.40
|
$50.23
|
0
|
|
30/07/2024
|
$50.11
|
$49.95
|
$49.33
|
$49.40
|
0
|
|
29/07/2024
|
$50.11
|
$49.95
|
$49.47
|
$49.62
|
0
|
|
26/07/2024
|
$50.11
|
$49.67
|
$49.36
|
$49.63
|
0
|
|
25/07/2024
|
$50.11
|
$49.76
|
$49.09
|
$49.63
|
0
|
|
24/07/2024
|
$50.11
|
$50.11
|
$49.76
|
$49.76
|
7,000
|
|
23/07/2024
|
$51.25
|
$50.94
|
$50.56
|
$50.92
|
0
|
|
22/07/2024
|
$51.25
|
$50.81
|
$50.34
|
$50.56
|
0
|
|
19/07/2024
|
$51.25
|
$50.76
|
$50.31
|
$50.33
|
0
|
|
18/07/2024
|
$51.25
|
$51.25
|
$50.75
|
$50.75
|
17,586
|
|
17/07/2024
|
$51.56
|
$51.65
|
$51.14
|
$51.19
|
0
|
|
16/07/2024
|
$51.56
|
$51.72
|
$51.37
|
$51.65
|
0
|
|
15/07/2024
|
$51.56
|
$51.68
|
$51.56
|
$51.67
|
210
|
|
12/07/2024
|
$50.99
|
$51.47
|
$50.99
|
$51.47
|
630
|
|
11/07/2024
|
$51.45
|
$51.53
|
$51.01
|
$51.01
|
7,912
|
|
10/07/2024
|
$50.88
|
$51.09
|
$50.84
|
$51.06
|
0
|
|
09/07/2024
|
$50.88
|
$50.88
|
$50.84
|
$50.83
|
210
|
|
08/07/2024
|
$50.33
|
$50.88
|
$50.49
|
$50.74
|
0
|
|
05/07/2024
|
$50.33
|
$50.53
|
$50.32
|
$50.49
|
0
|
|
04/07/2024
|
$50.33
|
$50.40
|
$50.33
|
$50.40
|
420
|
|
03/07/2024
|
$49.75
|
$50.27
|
$49.81
|
$50.24
|
0
|
|
02/07/2024
|
$49.75
|
$49.85
|
$49.49
|
$49.81
|
0
|
|
01/07/2024
|
$49.75
|
$49.75
|
$49.66
|
$49.65
|
220
|
|
28/06/2024
|
$49.85
|
$50.18
|
$49.71
|
$49.97
|
0
|
|
27/06/2024
|
$49.85
|
$49.87
|
$49.71
|
$49.71
|
440
|
|
26/06/2024
|
$50.06
|
$49.99
|
$49.57
|
$49.65
|
0
|
|
25/06/2024
|
$50.06
|
$49.85
|
$49.50
|
$49.69
|
0
|
|
24/06/2024
|
$50.06
|
$49.90
|
$49.60
|
$49.85
|
0
|
|
21/06/2024
|
$50.06
|
$50.03
|
$49.49
|
$49.73
|
0
|
|
20/06/2024
|
$50.06
|
$50.28
|
$50.00
|
$50.03
|
0
|
|
19/06/2024
|
$50.06
|
$50.07
|
$50.06
|
$50.07
|
220
|
|
18/06/2024
|
$49.40
|
$49.98
|
$49.54
|
$49.84
|
0
|
|
17/06/2024
|
$49.40
|
$49.57
|
$49.33
|
$49.54
|
0
|
|
14/06/2024
|
$49.40
|
$49.50
|
$49.10
|
$49.35
|
0
|
|
13/06/2024
|
$49.40
|
$49.40
|
$49.25
|
$49.26
|
720
|
|
12/06/2024
|
$48.54
|
$49.99
|
$48.32
|
$49.49
|
0
|
|
11/06/2024
|
$48.54
|
$48.73
|
$48.39
|
$48.61
|
0
|
|
10/06/2024
|
$48.54
|
$48.60
|
$48.54
|
$48.60
|
440
|
|
07/06/2024
|
$48.70
|
$49.32
|
$48.13
|
$48.67
|
0
|
|
06/06/2024
|
$48.70
|
$48.74
|
$48.63
|
$48.63
|
305
|
|
05/06/2024
|
$47.92
|
$48.48
|
$47.91
|
$48.44
|
0
|
|
04/06/2024
|
$47.92
|
$47.93
|
$47.91
|
$47.90
|
1,500
|
|
03/06/2024
|
$48.17
|
$48.27
|
$47.37
|
$47.94
|
0
|
|
31/05/2024
|
$48.17
|
$47.77
|
$47.30
|
$47.37
|
0
|
|
30/05/2024
|
$48.17
|
$47.86
|
$47.53
|
$47.68
|
0
|
|
29/05/2024
|
$48.17
|
$48.18
|
$47.67
|
$47.85
|
0
|
|
28/05/2024
|
$48.17
|
$48.18
|
$48.17
|
$48.17
|
460
|
|
27/05/2024
|
$46.84
|
$48.15
|
$47.73
|
$48.08
|
0
|