Market data

Select a section

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

(XZSS)
Sector: n/a
4,433.75p
55.25p 1.26
Last updated: 16:35:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section