XTrackers (IE) Public Limited Company X S&P 500 ESG Ucits ETF
(XZSP)
Sector: n/a
Historic Prices - up to 10 years
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
|
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
|