ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,204.80
      0.19%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.575
      0.55%
      Bitcoin
      66,230.71
      -0.61%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Italy
      5. BIT
      6. Xtrackers S&p 500 Esg Ucits Etf (XZSP)

      7. Xtrackers S&p 500 Esg Ucits Etf (XZSP) Historical

      XZSP Xtrackers S&p 500 Esg Ucits Etf

      45.715
      0.00 (0.00%)
      Last Updated: 04:00:31
      Delayed by 15 minutes

      XZSP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 14 2024 45.715 0.00 0.00% 45.715 45.715 45.715 0
      Jun 13 2024 45.715 0.12 0.26% 45.905 45.905 45.715 11
      Jun 12 2024 45.595 0.41 0.90% 45.535 45.595 45.535 5
      Jun 11 2024 45.19 0.00 0.00% 45.19 45.19 45.19 0
      Jun 10 2024 45.19 0.50 1.13% 45.255 45.255 45.175 6
      Jun 07 2024 44.685 0.00 0.00% 44.685 44.685 44.685 0
      Jun 06 2024 44.685 0.56 1.26% 44.785 44.785 44.685 4
      Jun 05 2024 44.13 0.00 0.00% 44.13 44.13 44.13 0
      Jun 04 2024 44.13 0.11 0.24% 44.13 44.13 44.13 2
      Jun 03 2024 44.025 0.21 0.48% 44.425 44.425 44.025 20
      May 31 2024 43.815 -0.45 -1.01% 43.815 43.815 43.815 2
      May 30 2024 44.26 0.00 0.00% 44.26 44.26 44.26 0
      May 29 2024 44.26 0.00 0.00% 44.26 44.26 44.26 0
      May 28 2024 44.26 -0.10 -0.23% 44.26 44.26 44.26 2
      May 27 2024 44.36 0.06 0.15% 44.36 44.36 44.36 2
      May 24 2024 44.295 0.11 0.25% 44.185 44.295 44.185 8
      May 23 2024 44.185 0.00 0.00% 44.185 44.185 44.185 0
      May 22 2024 44.185 0.00 0.00% 44.185 44.185 44.185 0
      May 21 2024 44.185 0.05 0.11% 44.185 44.185 44.185 23
      May 20 2024 44.135 0.00 0.00% 44.135 44.135 44.135 0
      May 17 2024 44.135 -0.01 -0.02% 44.135 44.135 44.135 2
      May 16 2024 44.145 0.39 0.89% 44.145 44.145 44.145 2
      May 15 2024 43.755 0.21 0.48% 43.74 43.755 43.74 17
      May 14 2024 43.545 0.00 0.00% 43.545 43.545 43.545 0
      May 13 2024 43.545 0.00 0.00% 43.545 43.545 43.545 0
      May 10 2024 43.545 0.00 0.00% 43.545 43.545 43.545 0
      May 09 2024 43.545 0.00 0.00% 43.545 43.545 43.545 0
      May 08 2024 43.545 0.04 0.09% 43.545 43.545 43.545 2
      May 07 2024 43.505 0.35 0.81% 43.505 43.505 43.505 2
      May 06 2024 43.155 0.59 1.39% 43.155 43.155 43.155 1,000
      May 03 2024 42.565 0.00 0.00% 42.565 42.565 42.565 0
      May 02 2024 42.565 0.16 0.38% 42.565 42.565 42.565 23
      Apr 30 2024 42.405 0.00 0.00% 42.405 42.405 42.405 0
      Apr 29 2024 42.405 0.00 0.00% 42.405 42.405 42.405 0
      Apr 26 2024 42.405 0.00 0.00% 42.405 42.405 42.405 0
      Apr 25 2024 42.405 -0.28 -0.66% 42.405 42.405 42.405 2
      Apr 24 2024 42.685 -0.23 -0.54% 42.685 42.685 42.685 3
      Apr 23 2024 42.915 0.00 0.00% 42.915 42.915 42.915 0
      Apr 22 2024 42.915 0.00 0.00% 42.915 42.915 42.915 0
      Apr 19 2024 42.915 0.00 0.00% 42.915 42.915 42.915 0
      Apr 18 2024 42.915 0.00 0.00% 42.915 42.915 42.915 0
      Apr 17 2024 42.915 0.00 0.00% 42.915 42.915 42.915 0
      Apr 16 2024 42.915 -0.56 -1.28% 42.915 42.915 42.915 5
      Apr 15 2024 43.47 0.39 0.91% 43.47 43.47 43.47 7
      Apr 12 2024 43.08 0.00 0.00% 43.08 43.08 43.08 0
      Apr 11 2024 43.08 0.00 0.00% 43.08 43.08 43.08 0
      Apr 10 2024 43.08 0.00 0.00% 43.08 43.08 43.08 0
      Apr 09 2024 43.08 -0.06 -0.14% 43.085 43.085 43.08 5
      Apr 08 2024 43.14 -0.19 -0.43% 43.14 43.14 43.14 27
      Apr 05 2024 43.325 0.00 0.00% 43.325 43.325 43.325 0
      Apr 04 2024 43.325 -0.58 -1.31% 43.325 43.325 43.325 10
      Apr 03 2024 43.90 0.00 0.00% 43.90 43.90 43.90 0
      Apr 02 2024 43.90 0.57 1.32% 43.90 43.90 43.90 9
      Mar 28 2024 43.33 0.00 0.00% 43.33 43.33 43.33 0
      Mar 27 2024 43.33 0.00 0.00% 43.33 43.33 43.33 0
      Mar 26 2024 43.33 0.00 0.00% 43.33 43.33 43.33 0
      Mar 25 2024 43.33 0.00 0.00% 43.33 43.33 43.33 0
      Mar 22 2024 43.33 0.00 0.00% 43.33 43.33 43.33 0
      Mar 21 2024 43.33 0.75 1.76% 43.33 43.33 43.33 23
      Mar 20 2024 42.58 0.00 0.00% 42.58 42.58 42.58 0
      Mar 19 2024 42.58 0.00 0.00% 42.58 42.58 42.58 0

      Your Recent History

      BIT
      XZSP
      Xtrackers S&p 500 Esg Uc...
      Delayed Upgrade Clock