Market data

Select a section

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

(XZSP)
Sector: n/a
$56.12
$0.02 0.03
Last updated: 16:16:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $55.74 $56.13 $55.67 $56.10 0
16/07/2025 $55.74 $55.74 $55.67 $55.67 200
15/07/2025 $54.20 $56.36 $55.88 $56.06 0
14/07/2025 $54.20 $55.95 $55.59 $55.88 0
11/07/2025 $54.20 $56.15 $55.65 $55.92 0
10/07/2025 $54.20 $56.16 $55.75 $56.15 0
09/07/2025 $54.20 $56.07 $55.54 $55.80 0
08/07/2025 $54.20 $55.74 $55.45 $55.53 0
07/07/2025 $54.20 $56.01 $55.40 $55.67 0
04/07/2025 $54.20 $55.97 $55.39 $55.65 0
03/07/2025 $54.20 $56.06 $55.45 $55.97 0
02/07/2025 $54.20 $55.53 $55.12 $55.45 0
01/07/2025 $54.20 $55.37 $55.02 $55.29 0
30/06/2025 $54.20 $55.30 $54.99 $55.01 0
27/06/2025 $54.20 $55.05 $54.57 $54.99 0
26/06/2025 $54.20 $54.66 $54.30 $54.56 0
25/06/2025 $54.20 $54.40 $54.00 $54.29 0
24/06/2025 $54.20 $54.08 $53.17 $54.00 0
23/06/2025 $54.20 $53.34 $52.85 $53.17 0
20/06/2025 $54.20 $53.56 $52.74 $53.15 0
19/06/2025 $54.20 $53.40 $52.62 $52.74 0
18/06/2025 $54.20 $53.52 $53.09 $53.40 0
17/06/2025 $54.20 $53.71 $53.24 $53.47 0
16/06/2025 $54.20 $53.81 $53.29 $53.71 0
13/06/2025 $54.20 $53.68 $53.02 $53.47 0
12/06/2025 $54.20 $53.88 $53.21 $53.68 0
11/06/2025 $54.20 $54.20 $53.88 $53.88 10
10/06/2025 $53.56 $53.73 $53.56 $53.72 64
09/06/2025 $53.30 $53.76 $53.41 $53.55 0
06/06/2025 $53.30 $53.65 $53.02 $53.41 0
05/06/2025 $53.30 $53.30 $53.27 $53.26 3,500
04/06/2025 $52.26 $53.23 $52.84 $53.12 0
03/06/2025 $52.26 $52.87 $52.28 $52.84 0
02/06/2025 $52.26 $52.42 $51.95 $52.28 0
30/05/2025 $52.26 $52.29 $52.26 $52.29 3,851
29/05/2025 $51.93 $53.22 $52.34 $52.54 0
28/05/2025 $51.93 $52.70 $52.30 $52.35 0
27/05/2025 $51.93 $52.33 $51.39 $52.31 0
26/05/2025 $51.93 $51.97 $50.93 $51.39 0
23/05/2025 $51.93 $51.97 $50.93 $51.39 0
22/05/2025 $51.93 $51.97 $51.83 $51.83 2,975
21/05/2025 $51.54 $52.82 $52.27 $52.71 0
20/05/2025 $51.54 $52.95 $52.70 $52.82 0
19/05/2025 $51.54 $52.83 $52.18 $52.76 0
16/05/2025 $51.54 $52.80 $52.45 $52.57 0
15/05/2025 $51.54 $52.46 $51.96 $52.44 0
14/05/2025 $51.54 $52.48 $52.18 $52.37 0
13/05/2025 $51.54 $52.37 $51.59 $52.35 0
12/05/2025 $51.54 $51.66 $51.54 $51.59 4,477
09/05/2025 $50.03 $50.65 $50.18 $50.31 0
08/05/2025 $50.03 $51.22 $49.92 $50.53 0
07/05/2025 $50.03 $50.39 $49.86 $49.92 0
06/05/2025 $50.03 $50.30 $50.03 $50.26 230
05/05/2025 $50.34 $50.47 $50.34 $50.47 210
02/05/2025 $50.34 $50.47 $50.34 $50.47 210
01/05/2025 $50.18 $50.41 $50.14 $50.41 840
30/04/2025 $49.33 $49.44 $48.29 $49.04 0
29/04/2025 $49.33 $49.31 $49.14 $49.31 13,021
28/04/2025 $49.33 $49.33 $48.88 $48.88 1,028
25/04/2025 $48.64 $49.23 $48.50 $48.85 0
24/04/2025 $48.64 $48.63 $47.62 $48.50 0
23/04/2025 $48.64 $48.64 $48.20 $48.20 3,851
22/04/2025 $47.40 $47.26 $46.44 $47.12 0
21/04/2025 $47.40 $47.40 $47.26 $47.26 220
18/04/2025 $47.40 $47.40 $47.26 $47.26 220
17/04/2025 $47.40 $47.40 $47.26 $47.26 220
16/04/2025 $47.87 $47.99 $47.87 $47.99 4,071
15/04/2025 $48.63 $48.63 $48.57 $48.57 3,851
14/04/2025 $47.15 $48.99 $47.03 $48.47 0
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

Market data

Select a section