Xtrackers World Net Zero Pathway Paris Aligned UCITS ETF (XNZW.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

34.49

+0.22

(+0.64%)

At close: 08:14PM CET

Advertisement

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	34.40	34.78	34.40	34.49	34.49	2
Mar 20, 2023	33.88	34.51	33.87	34.28	34.28	-
Mar 17, 2023	34.57	35.03	34.12	34.12	34.12	-
Mar 16, 2023	34.10	34.83	34.10	34.83	34.83	-
Mar 15, 2023	34.90	34.90	33.96	34.16	34.16	2
Mar 14, 2023	33.71	34.47	33.71	34.47	34.47	-
Mar 13, 2023	34.09	34.15	34.09	34.15	34.15	-
Mar 10, 2023	34.24	34.92	33.81	33.81	33.81	-
Mar 09, 2023	35.11	35.63	35.11	35.63	35.63	-
Mar 08, 2023	35.06	35.53	35.06	35.53	35.53	-
Mar 07, 2023	35.23	35.72	35.03	35.03	35.03	-
Mar 06, 2023	35.31	35.74	35.22	35.22	35.22	-
Mar 03, 2023	34.77	35.49	34.77	35.49	35.49	-
Mar 02, 2023	34.38	34.99	34.38	34.99	34.99	-
Mar 01, 2023	34.84	34.84	34.84	34.84	34.84	-
Feb 28, 2023	34.90	35.20	34.90	35.20	35.20	-
Feb 27, 2023	34.97	35.47	34.97	35.47	35.47	-
Feb 24, 2023	35.13	35.42	35.13	35.17	35.17	-
Feb 23, 2023	35.04	35.56	35.04	35.56	35.56	-
Feb 22, 2023	34.92	35.42	34.92	35.38	35.38	-
Feb 21, 2023	35.31	35.52	35.31	35.52	35.52	-
Feb 20, 2023	35.39	35.78	35.33	35.33	35.33	-
Feb 17, 2023	35.40	35.85	35.40	35.79	35.79	-
Feb 16, 2023	35.83	36.24	35.83	35.98	35.98	-
Feb 15, 2023	35.51	36.04	35.51	36.01	36.01	-
Feb 14, 2023	35.56	36.05	35.56	35.96	35.96	-
Feb 13, 2023	35.56	35.92	35.56	35.92	35.92	-
Feb 10, 2023	35.67	35.77	35.64	35.77	35.77	-
Feb 09, 2023	35.71	36.17	35.71	36.17	36.17	-
Feb 08, 2023	36.19	36.19	36.19	36.19	36.19	-
Feb 07, 2023	35.85	35.99	35.85	35.90	35.90	50
Feb 06, 2023	35.40	35.82	35.40	35.82	35.82	5
Feb 03, 2023	35.36	36.06	35.36	36.06	36.06	-
Feb 02, 2023	34.81	35.72	34.81	35.72	35.72	-
Feb 01, 2023	34.67	35.10	34.67	35.03	35.03	-
Jan 31, 2023	34.48	34.94	34.48	34.77	34.77	-
Jan 30, 2023	34.65	34.94	34.47	34.47	34.47	-
Jan 27, 2023	34.59	35.01	34.59	35.01	35.01	-
Jan 26, 2023	34.44	34.44	34.44	34.44	34.44	-
Jan 25, 2023	34.28	34.69	34.28	34.56	34.56	-
Jan 24, 2023	34.40	34.81	34.38	34.41	34.41	-
Jan 23, 2023	33.90	34.50	33.90	34.43	34.43	-
Jan 20, 2023	33.76	34.17	33.76	34.17	34.17	-
Jan 19, 2023	33.92	34.31	33.74	33.74	33.74	-
Jan 18, 2023	34.38	34.75	34.38	34.75	34.75	-
Jan 17, 2023	34.14	34.63	34.14	34.34	34.34	150
Jan 16, 2023	35.01	35.01	34.22	34.22	34.22	25
Jan 13, 2023	33.96	34.44	33.96	34.19	34.19	-
Jan 12, 2023	33.99	34.49	33.99	34.49	34.49	-
Jan 11, 2023	33.63	34.14	33.63	34.14	34.14	-
Jan 10, 2023	33.47	33.91	33.47	33.91	33.91	-
Jan 09, 2023	33.68	34.12	33.49	33.49	33.49	-
Jan 06, 2023	33.51	33.51	33.51	33.51	33.51	-
Jan 05, 2023	33.42	33.90	33.34	33.34	33.34	-
Jan 04, 2023	33.34	33.75	33.34	33.75	33.75	-
Jan 03, 2023	33.56	33.56	33.33	33.33	33.33	-
Jan 02, 2023	33.81	33.81	33.46	33.63	33.63	150
Dec 30, 2022	33.08	33.38	33.08	33.28	33.28	-
Dec 29, 2022	33.08	33.15	33.08	33.15	33.15	-
Dec 28, 2022	33.03	33.41	33.03	33.41	33.41	-
Dec 27, 2022	33.19	33.58	33.19	33.58	33.58	-
Dec 23, 2022	33.06	33.51	33.06	33.51	33.51	-
Dec 22, 2022	33.47	33.88	33.38	33.38	33.38	-
Dec 21, 2022	33.16	33.82	33.16	33.82	33.82	-
Dec 20, 2022	32.88	33.35	32.83	33.33	33.33	-
Dec 19, 2022	33.29	33.29	33.29	33.29	33.29	-
Dec 16, 2022	33.51	33.67	33.51	33.65	33.65	-
Dec 15, 2022	34.40	34.40	34.40	34.40	34.40	-
Dec 14, 2022	34.72	35.03	34.72	34.96	34.96	-
Dec 13, 2022	34.56	35.64	34.56	34.63	34.63	-
Dec 12, 2022	34.24	34.62	34.22	34.51	34.51	-
Dec 09, 2022	34.30	34.90	34.30	34.72	34.72	-
Dec 08, 2022	34.15	34.59	34.15	34.59	34.59	-
Dec 07, 2022	34.50	34.58	34.47	34.49	34.49	-
Dec 06, 2022	34.72	35.25	34.72	34.97	34.97	-
Dec 05, 2022	34.99	35.38	34.99	35.23	35.23	-
Dec 02, 2022	35.19	35.19	35.19	35.19	35.19	-
Dec 01, 2022	35.35	35.35	35.35	35.35	35.35	-
Nov 30, 2022	34.78	34.78	34.78	34.78	34.78	-
Nov 29, 2022	34.88	35.28	34.76	34.76	34.76	-
Nov 28, 2022	34.92	35.28	34.77	34.77	34.77	-
Nov 25, 2022	35.18	35.49	35.18	35.49	35.49	-
Nov 24, 2022	35.01	35.65	35.01	35.63	35.63	-
Nov 23, 2022	34.97	35.47	34.97	35.47	35.47	-
Nov 22, 2022	34.83	35.01	34.83	35.01	35.01	-
Nov 21, 2022	34.79	35.23	34.79	34.85	34.85	-
Nov 18, 2022	34.39	34.96	34.39	34.96	34.96	-
Nov 17, 2022	34.58	34.99	34.58	34.65	34.65	-
Nov 16, 2022	34.80	34.97	34.46	34.46	34.46	-
Nov 15, 2022	34.71	35.36	34.71	35.36	35.36	-
Nov 14, 2022	34.93	35.19	34.85	34.85	34.85	-
Nov 11, 2022	35.06	35.22	34.78	34.78	34.78	-
Nov 10, 2022	33.59	34.65	33.59	34.65	34.65	-
Nov 09, 2022	34.01	34.43	33.79	33.79	33.79	-
Nov 08, 2022	33.91	34.58	33.81	34.00	34.00	-
Nov 07, 2022	33.76	34.26	33.76	34.17	34.17	-
Nov 04, 2022	33.90	34.25	33.56	33.79	33.79	-
Nov 03, 2022	34.08	34.31	33.92	33.92	33.92	-
Nov 02, 2022	34.63	35.01	34.63	34.92	34.92	-
Nov 01, 2022	34.67	35.19	34.67	35.19	35.19	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,002.87+51.30(+1.30%)

Dow 3032,560.60+316.02(+0.98%)

Nasdaq11,860.11+184.57(+1.58%)

Russell 20001,777.74+32.75(+1.88%)

Crude Oil69.50+0.17(+0.25%)

Gold1,944.80+3.70(+0.19%)

Xtrackers World Net Zero Pathway Paris Aligned UCITS ETF (XNZW.F)

S&P 500
4,002.87
+51.30(+1.30%)

Dow 30
32,560.60
+316.02(+0.98%)

Nasdaq
11,860.11
+184.57(+1.58%)

Russell 2000
1,777.74
+32.75(+1.88%)

Crude Oil
69.50
+0.17(+0.25%)

Gold
1,944.80
+3.70(+0.19%)