Market data

Select a section

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

(XZSS)
Sector: n/a
3,965.75p
17.00p 0.43
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,956.50p 3,965.75p 3,956.50p 3,965.75p 4,990
15/05/2025 3,878.00p 3,949.25p 3,910.25p 3,948.75p 0
14/05/2025 3,878.00p 3,940.75p 3,909.50p 3,938.25p 0
13/05/2025 3,878.00p 3,958.50p 3,905.00p 3,940.75p 0
12/05/2025 3,878.00p 3,909.00p 3,878.00p 3,905.00p 4,179
09/05/2025 3,798.50p 3,798.50p 3,784.75p 3,784.75p 3,851
08/05/2025 3,768.50p 3,799.75p 3,768.50p 3,799.75p 240
07/05/2025 3,762.50p 3,774.75p 3,731.00p 3,743.50p 0
06/05/2025 3,762.50p 3,796.50p 3,724.75p 3,759.50p 0
05/05/2025 3,762.50p 3,829.50p 3,737.00p 3,796.50p 0
02/05/2025 3,762.50p 3,829.50p 3,737.00p 3,796.50p 0
01/05/2025 3,762.50p 3,794.00p 3,757.00p 3,794.00p 920
30/04/2025 3,691.50p 3,699.75p 3,629.50p 3,678.25p 0
29/04/2025 3,691.50p 3,689.25p 3,649.75p 3,679.00p 0
28/04/2025 3,691.50p 3,691.50p 3,649.75p 3,649.75p 3,730
25/04/2025 3,638.50p 3,699.25p 3,646.00p 3,669.50p 0
24/04/2025 3,638.50p 3,654.25p 3,577.50p 3,646.00p 0
23/04/2025 3,638.50p 3,655.50p 3,630.75p 3,630.75p 4,377
22/04/2025 3,575.50p 3,523.00p 3,488.00p 3,523.00p 1
21/04/2025 3,575.50p 3,575.50p 3,565.25p 3,565.25p 240
18/04/2025 3,575.50p 3,575.50p 3,565.25p 3,565.25p 240
17/04/2025 3,575.50p 3,575.50p 3,565.25p 3,565.25p 240
16/04/2025 3,602.50p 3,627.25p 3,602.50p 3,627.25p 7,604
15/04/2025 3,678.00p 3,685.00p 3,669.25p 3,669.25p 11,475
14/04/2025 3,610.50p 3,732.75p 3,603.00p 3,676.75p 0
11/04/2025 3,610.50p 3,615.50p 3,603.00p 3,603.00p 4,081
10/04/2025 3,656.00p 3,656.00p 3,625.50p 3,625.50p 2,073
09/04/2025 3,447.00p 3,499.50p 3,423.00p 3,499.50p 4,091
08/04/2025 3,487.50p 3,688.25p 3,483.25p 3,616.25p 0
07/04/2025 3,487.50p 3,554.50p 3,483.25p 3,483.25p 16,383
04/04/2025 3,900.50p 3,720.25p 3,565.50p 3,605.50p 0
03/04/2025 3,900.50p 3,911.75p 3,680.50p 3,720.25p 0
02/04/2025 3,900.50p 3,919.00p 3,861.50p 3,911.75p 0
01/04/2025 3,900.50p 3,912.00p 3,900.50p 3,912.00p 6
31/03/2025 3,880.50p 3,871.50p 3,800.25p 3,851.25p 0
28/03/2025 3,880.50p 3,941.75p 3,868.75p 3,871.50p 0
27/03/2025 3,880.50p 3,974.75p 3,923.75p 3,941.25p 0
26/03/2025 3,880.50p 4,012.00p 3,968.50p 3,974.75p 0
25/03/2025 3,880.50p 3,992.00p 3,970.75p 3,977.00p 0
24/03/2025 3,880.50p 3,984.25p 3,950.93p 3,984.25p 22
21/03/2025 3,880.50p 3,912.25p 3,869.50p 3,909.00p 0
20/03/2025 3,880.50p 3,937.25p 3,881.50p 3,905.25p 0
19/03/2025 3,880.50p 3,909.25p 3,854.25p 3,901.25p 0
18/03/2025 3,880.50p 3,908.50p 3,852.50p 3,868.75p 0
17/03/2025 3,880.50p 3,904.00p 3,865.25p 3,882.50p 0
14/03/2025 3,880.50p 3,897.50p 3,822.25p 3,880.50p 0
13/03/2025 3,880.50p 3,876.75p 3,819.00p 3,822.25p 0
12/03/2025 3,880.50p 3,880.50p 3,861.50p 3,861.50p 220
11/03/2025 3,991.50p 3,931.00p 3,842.00p 3,847.25p 0
10/03/2025 3,991.50p 4,007.25p 3,920.25p 3,931.00p 0
07/03/2025 3,991.50p 3,991.50p 3,965.50p 3,965.50p 4,027
06/03/2025 4,287.00p 4,068.25p 3,956.00p 4,034.50p 0
05/03/2025 4,287.00p 4,073.75p 4,001.00p 4,008.25p 0
04/03/2025 4,287.00p 4,287.00p 4,048.25p 4,054.75p 0
03/03/2025 4,287.00p 4,243.00p 4,177.25p 4,187.50p 0
28/02/2025 4,287.00p 4,220.25p 4,152.50p 4,179.25p 0
27/02/2025 4,287.00p 4,287.00p 4,202.25p 4,220.25p 0
26/02/2025 4,287.00p 4,244.00p 4,204.75p 4,226.00p 0
25/02/2025 4,287.00p 4,287.00p 4,194.25p 4,204.75p 0
24/02/2025 4,287.00p 4,290.00p 4,270.00p 4,270.00p 206
21/02/2025 4,318.00p 4,337.00p 4,302.00p 4,312.75p 0
20/02/2025 4,318.00p 4,323.75p 4,318.00p 4,323.75p 366
19/02/2025 4,324.50p 4,359.25p 4,334.25p 4,358.75p 0
18/02/2025 4,324.50p 4,355.75p 4,327.75p 4,336.25p 0
17/02/2025 4,324.50p 4,347.75p 4,324.50p 4,334.00p 0
14/02/2025 4,324.50p 4,328.00p 4,324.50p 4,328.00p 1,693
13/02/2025 4,434.50p 4,343.25p 4,302.75p 4,332.00p 0
12/02/2025 4,434.50p 4,375.25p 4,264.75p 4,320.75p 0
11/02/2025 4,434.50p 4,358.75p 4,325.75p 4,345.75p 0
10/02/2025 4,434.50p 4,365.00p 4,322.00p 4,352.75p 0
07/02/2025 4,434.50p 4,342.62p 4,333.25p 4,333.25p 91
06/02/2025 4,434.50p 4,367.00p 4,283.50p 4,283.50p 0
05/02/2025 4,434.50p 4,305.75p 4,250.00p 4,283.50p 0
04/02/2025 4,434.50p 4,309.75p 4,277.25p 4,302.00p 0
03/02/2025 4,434.50p 4,391.00p 4,275.50p 4,302.00p 0
31/01/2025 4,434.50p 4,409.50p 4,337.50p 4,391.00p 0
30/01/2025 4,434.50p 4,369.00p 4,322.00p 4,337.50p 0
29/01/2025 4,434.50p 4,387.00p 4,348.75p 4,348.75p 0
28/01/2025 4,434.50p 4,363.75p 4,294.75p 4,348.75p 0
27/01/2025 4,434.50p 4,389.00p 4,248.00p 4,294.75p 0
24/01/2025 4,434.50p 4,430.50p 4,383.75p 4,389.00p 0
23/01/2025 4,434.50p 4,434.50p 4,430.50p 4,430.50p 12
22/01/2025 4,396.00p 4,433.50p 4,404.00p 4,433.50p 6
21/01/2025 4,396.00p 4,396.00p 4,387.00p 4,387.00p 40
20/01/2025 4,412.00p 4,412.00p 4,401.00p 4,401.00p 190
17/01/2025 4,355.50p 4,442.75p 4,378.50p 4,433.75p 0
16/01/2025 4,355.50p 4,457.50p 4,307.00p 4,366.50p 0
15/01/2025 4,355.50p 4,367.50p 4,355.50p 4,366.50p 1,023
14/01/2025 4,347.50p 4,347.50p 4,305.75p 4,305.75p 3,851
13/01/2025 4,277.00p 4,310.75p 4,278.25p 4,290.25p 0
10/01/2025 4,277.00p 4,425.75p 4,278.75p 4,297.25p 0
09/01/2025 4,277.00p 4,389.75p 4,272.00p 4,332.25p 0
08/01/2025 4,277.00p 4,328.50p 4,280.00p 4,311.25p 0
07/01/2025 4,277.00p 4,368.25p 4,281.50p 4,295.75p 0
06/01/2025 4,277.00p 4,340.50p 4,296.00p 4,335.75p 0
03/01/2025 4,277.00p 4,299.00p 4,265.75p 4,296.00p 0
02/01/2025 4,277.00p 4,317.50p 4,257.75p 4,292.50p 0
01/01/2025 4,277.00p 4,266.25p 4,239.25p 4,262.75p 0
31/12/2024 4,277.00p 4,266.25p 4,239.25p 4,262.75p 0
30/12/2024 4,277.00p 4,276.75p 4,220.00p 4,256.25p 0
27/12/2024 4,277.00p 4,277.00p 4,276.75p 4,276.75p 19
26/12/2024 4,286.50p 4,302.50p 4,275.50p 4,300.50p 0
25/12/2024 4,286.50p 4,302.50p 4,275.50p 4,300.50p 0
24/12/2024 4,286.50p 4,302.50p 4,275.50p 4,300.50p 0
23/12/2024 4,286.50p 4,280.50p 4,275.50p 4,275.50p 6
20/12/2024 4,286.50p 4,268.00p 4,181.50p 4,266.25p 0
19/12/2024 4,286.50p 4,306.75p 4,198.00p 4,246.75p 0
18/12/2024 4,286.50p 4,314.00p 4,275.50p 4,306.75p 0
17/12/2024 4,286.50p 4,287.00p 4,280.75p 4,280.75p 800
16/12/2024 4,316.00p 4,325.25p 4,298.00p 4,305.75p 0
13/12/2024 4,316.00p 4,344.75p 4,310.75p 4,316.75p 0
12/12/2024 4,316.00p 4,379.25p 4,270.75p 4,332.25p 0
11/12/2024 4,316.00p 4,318.25p 4,242.50p 4,316.75p 0
10/12/2024 4,316.00p 4,314.00p 4,288.25p 4,298.75p 0
09/12/2024 4,316.00p 4,318.25p 4,278.25p 4,288.25p 0
06/12/2024 4,316.00p 4,334.50p 4,301.00p 4,318.25p 0
05/12/2024 4,316.00p 4,337.00p 4,314.25p 4,321.75p 0
04/12/2024 4,316.00p 4,348.50p 4,317.75p 4,326.75p 0
03/12/2024 4,316.00p 4,337.00p 4,314.50p 4,325.75p 0
02/12/2024 4,316.00p 4,329.75p 4,316.00p 4,329.75p 6
29/11/2024 4,329.50p 4,306.00p 4,284.00p 4,303.25p 0
28/11/2024 4,329.50p 4,309.50p 4,284.75p 4,298.00p 0
27/11/2024 4,329.50p 4,334.75p 4,281.50p 4,288.25p 0
26/11/2024 4,329.50p 4,335.50p 4,309.25p 4,334.75p 0
25/11/2024 4,329.50p 4,329.50p 4,322.00p 4,324.75p 4,038
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

Market data

Select a section