Xtrackers USA Net Zero Pathway Paris Aligned UCITS ETF 1C EUR Acc (XNZU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:40PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 17 May 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 16 May 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 15 May 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 14 May 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 13 May 2024 | 40.08 | 40.08 | 40.08 | 40.06 | 40.06 | 203 |
| 10 May 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 09 May 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 08 May 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 07 May 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 03 May 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 02 May 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 01 May 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 30 Apr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 29 Apr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 26 Apr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 25 Apr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 24 Apr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 23 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 22 Apr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 19 Apr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 18 Apr 2024 | 38.63 | 38.63 | 38.62 | 38.60 | 38.60 | 560 |
| 17 Apr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 16 Apr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 15 Apr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 12 Apr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 11 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 10 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 09 Apr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 08 Apr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 05 Apr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 04 Apr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 03 Apr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 02 Apr 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 28 Mar 2024 | 40.38 | 40.38 | 40.38 | 40.46 | 40.46 | 540 |
| 27 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 26 Mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 25 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 22 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 21 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 20 Mar 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 19 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 18 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.82 | 39.82 | 4 |
| 15 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 14 Mar 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 13 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 12 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 11 Mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 08 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 07 Mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 06 Mar 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 05 Mar 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 04 Mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 01 Mar 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 29 Feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 28 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 27 Feb 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 26 Feb 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 23 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 22 Feb 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 21 Feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 20 Feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 19 Feb 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 16 Feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 15 Feb 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 14 Feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 13 Feb 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 12 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 09 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 08 Feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 07 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 06 Feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 05 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 02 Feb 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 01 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 31 Jan 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 30 Jan 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 29 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 26 Jan 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 25 Jan 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 24 Jan 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 23 Jan 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 22 Jan 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 19 Jan 2024 | 37.35 | 37.35 | 37.26 | 37.35 | 37.35 | 5,967 |
| 18 Jan 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 17 Jan 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 16 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 15 Jan 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 12 Jan 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 11 Jan 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 10 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 09 Jan 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 08 Jan 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 05 Jan 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 04 Jan 2024 | 36.14 | 36.14 | 36.14 | 36.27 | 36.27 | 300 |
| 03 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 02 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 29 Dec 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 28 Dec 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 27 Dec 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.