Market data

Select a section

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

(XZSP)
Sector: n/a
$54.52
$-0.11 -0.20
Last updated: 16:38:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section