Xtrackers Nordic Net Zero Pathway Paris Aligned UCITS ETF (LON:XNZN)
London · Delayed Price · Currency is GBP 29.15
+0.89 (3.16%)
Inactive · Last trade price on Apr 8, 2026
LON:XNZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 29.34 | 29.34 | 29.34 | 29.15 | 29.15 | 3.16% | - |
| Apr 7, 2026 | 28.81 | 28.81 | 28.64 | 28.26 | 28.26 | -1.09% | 66 |
| Apr 2, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.16% | - |
| Apr 1, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 2.38% | - |
| Mar 31, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.65% | - |
| Mar 30, 2026 | 27.18 | 27.55 | 27.17 | 27.50 | 27.50 | 1.14% | 2,241 |
| Mar 27, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.51% | - |
| Mar 26, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.12% | - |
| Mar 25, 2026 | 27.53 | 27.63 | 27.53 | 27.36 | 27.36 | 1.20% | 3,882 |
| Mar 24, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - | - |
| Mar 23, 2026 | 26.34 | 27.03 | 26.34 | 27.03 | 27.03 | -0.38% | 2,035 |
| Mar 20, 2026 | 27.22 | 27.22 | 27.22 | 27.13 | 27.13 | -0.83% | 350 |
| Mar 19, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -2.91% | - |
| Mar 18, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.96% | - |
| Mar 17, 2026 | 28.49 | 28.49 | 28.49 | 28.45 | 28.45 | 0.54% | 340 |
| Mar 16, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.92% | - |
| Mar 13, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.52% | - |
| Mar 12, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -1.05% | - |
| Mar 11, 2026 | 28.60 | 28.62 | 28.37 | 28.49 | 28.49 | -0.48% | 338 |
| Mar 10, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.51% | - |
| Mar 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.41% | - |
| Mar 6, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.87% | - |
| Mar 5, 2026 | 29.12 | 29.12 | 29.12 | 28.86 | 28.86 | -0.94% | - |
| Mar 4, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 2.61% | - |
| Mar 3, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -3.15% | - |
| Mar 2, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -2.27% | - |
| Feb 27, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.19% | - |
| Feb 26, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.47% | - |
| Feb 25, 2026 | 29.65 | 29.65 | 29.50 | 29.50 | 29.50 | -0.06% | 4 |
| Feb 24, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.14% | - |
| Feb 23, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -2.06% | - |
| Feb 20, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.76% | - |
| Feb 19, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.12% | - |
| Feb 18, 2026 | 29.95 | 30.04 | 29.95 | 29.99 | 29.99 | 0.26% | 13 |
| Feb 17, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.77% | - |
| Feb 16, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.70% | - |
| Feb 13, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.13% | - |
| Feb 12, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -1.48% | - |
| Feb 11, 2026 | 30.64 | 30.64 | 30.64 | 30.31 | 30.31 | -0.75% | 1 |
| Feb 10, 2026 | 30.56 | 30.56 | 30.56 | 30.53 | 30.53 | 0.74% | - |
| Feb 9, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.46% | - |
| Feb 6, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.99% | - |
| Feb 5, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.61% | - |
| Feb 4, 2026 | 30.08 | 30.08 | 30.08 | 30.06 | 30.06 | -0.96% | - |
| Feb 3, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.13% | - |
| Feb 2, 2026 | 29.99 | 29.99 | 29.99 | 30.39 | 30.39 | 0.65% | 1 |
| Jan 30, 2026 | 30.35 | 30.37 | 30.31 | 30.20 | 30.20 | -0.06% | 59 |
| Jan 29, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.59% | - |
| Jan 28, 2026 | 30.85 | 30.85 | 30.59 | 30.39 | 30.39 | -1.23% | - |
| Jan 27, 2026 | 30.70 | 30.70 | 30.70 | 30.77 | 30.77 | 0.60% | 3,585 |