Market data

Select a section

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

(XZSS)
Sector: n/a
4,322.50p
5.50p 0.13
Last updated: 11:15:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,280.00p 4,317.00p 4,301.00p 4,271.00p 6
21/11/2024 4,280.00p 4,281.75p 4,215.50p 4,271.00p 0
20/11/2024 4,280.00p 4,251.50p 4,198.75p 4,215.50p 0
19/11/2024 4,280.00p 4,233.00p 4,188.75p 4,224.25p 0
18/11/2024 4,280.00p 4,232.50p 4,206.75p 4,230.00p 0
15/11/2024 4,280.00p 4,258.75p 4,202.25p 4,258.75p 0
14/11/2024 4,280.00p 4,280.00p 4,258.75p 4,258.75p 5,953
13/11/2024 4,191.50p 4,261.50p 4,231.50p 4,260.75p 0
12/11/2024 4,191.50p 4,253.50p 4,218.75p 4,252.75p 0
11/11/2024 4,191.50p 4,238.50p 4,196.50p 4,220.00p 0
08/11/2024 4,191.50p 4,196.50p 4,191.50p 4,196.50p 104
07/11/2024 4,153.50p 4,153.50p 4,146.00p 4,148.75p 1,267
06/11/2024 4,016.50p 4,168.75p 4,007.00p 4,139.50p 0
05/11/2024 4,016.50p 4,013.25p 3,977.00p 4,007.00p 0
04/11/2024 4,016.50p 4,014.75p 3,985.25p 3,998.75p 0
01/11/2024 4,016.50p 4,016.50p 4,014.75p 4,014.75p 220
31/10/2024 4,020.75p 4,073.00p 4,019.25p 4,036.50p 0
30/10/2024 4,020.75p 4,090.75p 4,061.00p 4,073.00p 0
29/10/2024 4,020.75p 4,086.50p 4,064.00p 4,074.00p 0
28/10/2024 4,020.75p 4,097.50p 4,077.25p 4,084.25p 0
25/10/2024 4,020.75p 4,098.75p 4,064.50p 4,087.50p 0
24/10/2024 4,020.75p 4,091.50p 4,060.75p 4,072.00p 0
23/10/2024 4,020.75p 4,083.50p 4,072.00p 4,072.00p 7
22/10/2024 4,020.75p 4,087.25p 4,067.50p 4,068.00p 0
21/10/2024 4,020.75p 4,084.75p 4,062.25p 4,068.00p 0
18/10/2024 4,020.75p 4,083.25p 4,053.00p 4,070.75p 0
17/10/2024 4,020.75p 4,110.25p 4,061.25p 4,083.25p 0
16/10/2024 4,020.75p 4,067.00p 4,039.75p 4,061.25p 0
15/10/2024 4,020.75p 4,076.25p 4,038.25p 4,047.00p 0
14/10/2024 4,020.75p 4,109.00p 4,007.50p 4,060.75p 0
11/10/2024 3,884.00p 4,026.25p 3,994.75p 4,020.75p 0
10/10/2024 3,884.00p 4,057.00p 3,944.75p 4,010.50p 0
09/10/2024 3,884.00p 4,002.25p 3,971.75p 3,998.25p 0
08/10/2024 3,884.00p 3,994.75p 3,911.25p 3,971.75p 0
07/10/2024 3,884.00p 3,975.25p 3,945.00p 3,971.75p 0
04/10/2024 3,884.00p 4,006.00p 3,922.25p 3,945.00p 0
03/10/2024 3,884.00p 3,951.00p 3,896.25p 3,934.00p 0
02/10/2024 3,884.00p 3,896.25p 3,884.00p 3,896.25p 7
01/10/2024 3,815.00p 3,920.00p 3,871.75p 3,886.00p 0
30/09/2024 3,815.00p 3,888.25p 3,859.50p 3,877.50p 0
27/09/2024 3,815.00p 3,894.00p 3,870.25p 3,888.25p 0
26/09/2024 3,815.00p 3,913.25p 3,864.00p 3,870.25p 0
25/09/2024 3,815.00p 3,881.50p 3,854.75p 3,879.25p 0
24/09/2024 3,815.00p 3,880.00p 3,846.25p 3,861.00p 0
23/09/2024 3,815.00p 3,887.00p 3,871.00p 3,871.00p 7
20/09/2024 3,815.00p 3,898.50p 3,868.50p 3,874.75p 0
19/09/2024 3,815.00p 3,908.75p 3,858.50p 3,858.50p 0
18/09/2024 3,815.00p 3,886.25p 3,843.75p 3,858.50p 0
17/09/2024 3,815.00p 3,891.25p 3,851.50p 3,886.25p 0
16/09/2024 3,815.00p 3,876.50p 3,843.50p 3,851.50p 0
13/09/2024 3,815.00p 3,880.75p 3,850.25p 3,850.25p 0
12/09/2024 3,815.00p 3,938.75p 3,781.75p 3,781.75p 0
11/09/2024 3,815.00p 3,850.25p 3,767.50p 3,802.50p 0
10/09/2024 3,815.00p 3,816.25p 3,781.50p 3,802.50p 0
09/09/2024 3,815.00p 3,793.50p 3,740.50p 3,781.50p 0
06/09/2024 3,815.00p 3,833.75p 3,704.50p 3,740.50p 0
05/09/2024 3,815.00p 3,820.00p 3,775.75p 3,779.25p 0
04/09/2024 3,815.00p 3,815.00p 3,809.75p 3,809.75p 14
03/09/2024 3,742.25p 3,907.00p 3,847.50p 3,858.00p 0
02/09/2024 3,742.25p 3,904.50p 3,869.50p 3,869.50p 0
30/08/2024 3,742.25p 3,893.25p 3,866.25p 3,869.50p 0
29/08/2024 3,742.25p 3,900.25p 3,839.00p 3,891.75p 0
28/08/2024 3,742.25p 3,889.25p 3,850.00p 3,855.50p 0
27/08/2024 3,742.25p 3,885.00p 3,850.50p 3,869.00p 0
26/08/2024 3,742.25p 3,901.50p 3,888.75p 3,888.75p 7
23/08/2024 3,742.25p 3,901.50p 3,888.75p 3,888.75p 7
22/08/2024 3,742.25p 3,901.50p 3,888.75p 3,888.75p 7
21/08/2024 3,742.25p 3,918.50p 3,894.00p 3,903.25p 0
20/08/2024 3,742.25p 3,933.00p 3,901.25p 3,906.50p 0
19/08/2024 3,742.25p 3,912.00p 3,885.75p 3,903.00p 0
16/08/2024 3,742.25p 3,927.50p 3,879.75p 3,903.00p 0
15/08/2024 3,742.25p 3,911.00p 3,847.50p 3,902.00p 0
14/08/2024 3,742.25p 3,912.00p 3,822.50p 3,847.50p 0
13/08/2024 3,742.25p 3,829.75p 3,794.75p 3,827.00p 0
12/08/2024 3,742.25p 3,815.50p 3,778.75p 3,794.75p 0
09/08/2024 3,742.25p 3,799.50p 3,769.00p 3,778.75p 0
08/08/2024 3,742.25p 3,790.75p 3,691.75p 3,776.25p 0
07/08/2024 3,742.25p 3,801.75p 3,742.25p 3,785.50p 0
06/08/2024 3,911.00p 3,911.00p 3,709.75p 3,742.25p 0
05/08/2024 3,911.00p 3,776.75p 3,581.50p 3,709.75p 0
02/08/2024 3,911.00p 3,889.75p 3,770.00p 3,776.75p 0
01/08/2024 3,911.00p 3,911.00p 3,889.75p 3,911.50p 1,989
31/07/2024 3,928.50p 3,914.00p 3,851.75p 3,911.50p 0
30/07/2024 3,928.50p 3,930.00p 3,835.50p 3,851.75p 0
29/07/2024 3,928.50p 3,891.00p 3,851.75p 3,860.25p 0
26/07/2024 3,928.50p 3,863.25p 3,834.50p 3,853.75p 0
25/07/2024 3,928.50p 3,860.50p 3,814.50p 3,853.75p 0
24/07/2024 3,928.50p 3,943.50p 3,848.25p 3,851.00p 0
23/07/2024 3,928.50p 3,947.25p 3,913.50p 3,943.50p 0
22/07/2024 3,928.50p 3,913.50p 3,908.50p 3,913.50p 7
19/07/2024 3,928.50p 3,928.00p 3,895.00p 3,897.75p 0
18/07/2024 3,928.50p 3,928.50p 3,912.50p 3,912.50p 1,953
17/07/2024 3,934.00p 3,986.25p 3,922.00p 3,935.75p 0
16/07/2024 3,934.00p 3,993.50p 3,961.50p 3,986.25p 0
15/07/2024 3,934.00p 3,986.00p 3,961.75p 3,979.75p 0
12/07/2024 3,934.00p 3,961.75p 3,934.00p 3,961.75p 220
11/07/2024 3,969.00p 4,055.50p 3,945.00p 3,948.50p 0
10/07/2024 3,969.00p 3,988.75p 3,969.50p 3,976.50p 0
09/07/2024 3,969.00p 3,977.00p 3,969.00p 3,977.00p 100
08/07/2024 3,946.00p 3,962.50p 3,941.00p 3,954.75p 0
05/07/2024 3,946.00p 3,957.50p 3,930.25p 3,941.00p 0
04/07/2024 3,946.00p 3,947.25p 3,946.00p 3,947.25p 440
03/07/2024 3,935.50p 3,935.50p 3,935.50p 3,935.50p 2
02/07/2024 3,927.00p 3,937.75p 3,910.25p 3,929.25p 0
01/07/2024 3,927.00p 3,930.50p 3,911.50p 3,930.50p 660
28/06/2024 3,937.50p 3,971.25p 3,931.25p 3,953.50p 0
27/06/2024 3,937.50p 3,937.50p 3,931.25p 3,931.25p 220
26/06/2024 3,863.50p 3,944.50p 3,920.75p 3,933.25p 0
25/06/2024 3,863.50p 3,927.75p 3,901.25p 3,920.75p 0
24/06/2024 3,863.50p 3,929.50p 3,927.75p 3,927.75p 1
21/06/2024 3,863.50p 3,947.00p 3,880.25p 3,938.50p 0
20/06/2024 3,863.50p 3,961.00p 3,941.75p 3,947.00p 0
19/06/2024 3,863.50p 3,946.75p 3,927.25p 3,934.75p 0
18/06/2024 3,863.50p 3,936.50p 3,904.75p 3,928.00p 0
17/06/2024 3,863.50p 3,946.25p 3,891.50p 3,904.75p 0
14/06/2024 3,863.50p 3,898.50p 3,861.00p 3,891.50p 0
13/06/2024 3,863.50p 3,863.50p 3,861.00p 3,861.00p 460
12/06/2024 3,819.50p 3,884.50p 3,777.50p 3,853.00p 0
11/06/2024 3,819.50p 3,832.50p 3,806.25p 3,821.00p 0
10/06/2024 3,819.50p 3,819.50p 3,819.25p 3,819.25p 230
07/06/2024 3,809.50p 3,854.75p 3,755.50p 3,826.00p 0
06/06/2024 3,809.50p 3,817.00p 3,804.00p 3,804.00p 1,005
05/06/2024 3,755.50p 3,796.75p 3,746.25p 3,794.75p 0
04/06/2024 3,755.50p 3,756.00p 3,746.25p 3,746.25p 1,500
03/06/2024 3,771.00p 3,791.50p 3,721.75p 3,748.75p 0
31/05/2024 3,771.00p 3,751.75p 3,714.50p 3,721.75p 0
30/05/2024 3,771.00p 3,764.75p 3,737.25p 3,741.25p 0
29/05/2024 3,771.00p 3,773.75p 3,748.50p 3,764.75p 0
28/05/2024 3,771.00p 3,771.00p 3,770.50p 3,770.50p 690
27/05/2024 3,781.00p 3,787.75p 3,758.75p 3,772.50p 0

Market data

Select a section