Xtrackers EMU Net Zero Pathway Paris Aligned UCITS ETF (LON:XNZE)
London · Delayed Price · Currency is GBP · Price in GBX 4,079.00
+9.25 (0.23%)
At close: Sep 3, 2025
LON:XNZE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | -0.02% | - |
| Sep 4, 2025 | 4,085.75 | 4,085.75 | 4,085.75 | 4,085.75 | 4,085.75 | 0.17% | - |
| Sep 3, 2025 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 4,079.00 | 0.23% | - |
| Sep 2, 2025 | 4,069.75 | 4,069.75 | 4,069.75 | 4,069.75 | 4,069.75 | -0.65% | - |
| Sep 1, 2025 | 4,096.25 | 4,096.25 | 4,096.25 | 4,096.25 | 4,096.25 | -0.26% | - |
| Aug 29, 2025 | 4,107.00 | 4,107.00 | 4,107.00 | 4,107.00 | 4,107.00 | -0.73% | - |
| Aug 28, 2025 | 4,137.00 | 4,137.00 | 4,137.00 | 4,137.00 | 4,137.00 | 0.32% | - |
| Aug 27, 2025 | 4,124.00 | 4,124.00 | 4,124.00 | 4,124.00 | 4,124.00 | -0.10% | - |
| Aug 26, 2025 | 4,128.25 | 4,128.25 | 4,128.25 | 4,128.25 | 4,128.25 | -1.59% | - |
| Aug 22, 2025 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0.92% | - |
| Aug 21, 2025 | 4,156.75 | 4,156.75 | 4,156.75 | 4,156.75 | 4,156.75 | -0.54% | - |
| Aug 20, 2025 | 4,179.50 | 4,179.50 | 4,179.50 | 4,179.50 | 4,179.50 | -0.02% | - |
| Aug 19, 2025 | 4,180.25 | 4,180.25 | 4,180.25 | 4,180.25 | 4,180.25 | 1.25% | - |
| Aug 18, 2025 | 4,128.50 | 4,128.50 | 4,128.50 | 4,128.50 | 4,128.50 | -0.26% | - |
| Aug 15, 2025 | 4,139.25 | 4,139.25 | 4,139.25 | 4,139.25 | 4,139.25 | 0.66% | - |
| Aug 14, 2025 | 4,112.25 | 4,112.25 | 4,112.25 | 4,112.25 | 4,112.25 | 0.21% | - |
| Aug 13, 2025 | 4,103.75 | 4,103.75 | 4,103.75 | 4,103.75 | 4,103.75 | 0.67% | - |
| Aug 12, 2025 | 4,076.50 | 4,076.50 | 4,076.50 | 4,076.50 | 4,076.50 | -0.04% | - |
| Aug 11, 2025 | 4,078.00 | 4,078.00 | 4,078.00 | 4,078.00 | 4,078.00 | -0.57% | - |
| Aug 8, 2025 | 4,101.50 | 4,101.50 | 4,101.50 | 4,101.50 | 4,101.50 | 0.28% | - |
| Aug 7, 2025 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.68% | - |
| Aug 6, 2025 | 4,062.50 | 4,062.50 | 4,062.50 | 4,062.50 | 4,062.50 | 0.06% | - |
| Aug 5, 2025 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 0.13% | - |
| Aug 4, 2025 | 4,054.75 | 4,054.75 | 4,054.75 | 4,054.75 | 4,054.75 | 1.05% | - |
| Aug 1, 2025 | 4,012.75 | 4,012.75 | 4,012.75 | 4,012.75 | 4,012.75 | -1.64% | - |
| Jul 31, 2025 | 4,079.75 | 4,079.75 | 4,079.75 | 4,079.75 | 4,079.75 | -1.43% | - |
| Jul 30, 2025 | 4,139.00 | 4,139.00 | 4,139.00 | 4,139.00 | 4,139.00 | 0.01% | - |
| Jul 29, 2025 | 4,138.75 | 4,138.75 | 4,138.75 | 4,138.75 | 4,138.75 | 0.27% | - |
| Jul 28, 2025 | 4,127.50 | 4,127.50 | 4,127.50 | 4,127.50 | 4,127.50 | -1.08% | - |
| Jul 25, 2025 | 4,172.75 | 4,172.75 | 4,172.75 | 4,172.75 | 4,172.75 | 0.46% | - |
| Jul 24, 2025 | 4,153.75 | 4,153.75 | 4,153.75 | 4,153.75 | 4,153.75 | 0.72% | - |
| Jul 23, 2025 | 4,124.25 | 4,124.25 | 4,124.25 | 4,124.25 | 4,124.25 | 0.46% | - |
| Jul 22, 2025 | 4,105.50 | 4,105.50 | 4,105.50 | 4,105.50 | 4,105.50 | -0.60% | - |
| Jul 21, 2025 | 4,130.25 | 4,130.25 | 4,130.25 | 4,130.25 | 4,130.25 | 0.07% | - |
| Jul 18, 2025 | 4,127.50 | 4,127.50 | 4,127.50 | 4,127.50 | 4,127.50 | 0.01% | - |
| Jul 17, 2025 | 4,127.00 | 4,127.00 | 4,127.00 | 4,127.00 | 4,127.00 | 0.66% | - |
| Jul 16, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.69% | - |
| Jul 15, 2025 | 4,128.50 | 4,128.50 | 4,128.50 | 4,128.50 | 4,128.50 | -0.34% | - |
| Jul 14, 2025 | 4,142.50 | 4,142.50 | 4,142.50 | 4,142.50 | 4,142.50 | 0.01% | - |
| Jul 11, 2025 | 4,142.00 | 4,142.00 | 4,142.00 | 4,142.00 | 4,142.00 | -0.70% | - |
| Jul 10, 2025 | 4,171.25 | 4,171.25 | 4,171.25 | 4,171.25 | 4,171.25 | 0.25% | - |
| Jul 9, 2025 | 4,161.00 | 4,161.00 | 4,161.00 | 4,161.00 | 4,161.00 | 0.90% | - |
| Jul 8, 2025 | 4,123.75 | 4,123.75 | 4,123.75 | 4,123.75 | 4,123.75 | 0.66% | - |
| Jul 7, 2025 | 4,096.75 | 4,096.75 | 4,096.75 | 4,096.75 | 4,096.75 | 0.21% | - |
| Jul 4, 2025 | 4,088.25 | 4,088.25 | 4,088.25 | 4,088.25 | 4,088.25 | -0.57% | - |
| Jul 3, 2025 | 4,111.75 | 4,111.75 | 4,111.75 | 4,111.75 | 4,111.75 | 0.02% | - |
| Jul 2, 2025 | 4,110.75 | 4,110.75 | 4,110.75 | 4,110.75 | 4,110.75 | 1.11% | - |
| Jul 1, 2025 | 4,065.75 | 4,065.75 | 4,065.75 | 4,065.75 | 4,065.75 | 0.27% | - |
| Jun 30, 2025 | 4,054.75 | 4,054.75 | 4,054.75 | 4,054.75 | 4,054.75 | 0.13% | - |
| Jun 27, 2025 | 4,049.50 | 4,049.50 | 4,049.50 | 4,049.50 | 4,049.50 | 1.60% | - |