Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World EX USA UCITS ETF 1C

(EXUS)
Sector: n/a
$38.81
$-0.54 -1.36
Last updated: 16:50:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $39.20 $39.31 $38.81 $38.81 73,438
09/10/2025 $39.64 $39.71 $39.34 $39.34 59,089
08/10/2025 $39.42 $39.68 $39.34 $39.62 63,075
07/10/2025 $39.71 $39.78 $39.56 $39.59 86,633
06/10/2025 $39.84 $39.98 $39.62 $39.94 335,435
03/10/2025 $39.59 $39.83 $39.59 $39.83 272,856
02/10/2025 $39.48 $39.61 $39.24 $39.24 60,857
01/10/2025 $39.05 $39.40 $38.99 $39.29 186,615
30/09/2025 $38.93 $38.97 $38.82 $38.92 858,035
29/09/2025 $38.89 $39.00 $38.80 $38.91 83,121
26/09/2025 $38.52 $38.72 $38.45 $38.68 35,736
25/09/2025 $38.80 $38.80 $38.40 $38.45 106,334
24/09/2025 $38.99 $38.99 $38.79 $38.83 109,844
23/09/2025 $39.10 $39.23 $39.03 $39.07 40,145
22/09/2025 $38.93 $38.98 $38.78 $38.96 114,486
19/09/2025 $38.85 $38.99 $38.78 $38.88 24,974
18/09/2025 $38.91 $39.17 $38.83 $39.00 74,170
17/09/2025 $39.06 $39.10 $38.93 $38.99 75,522
16/09/2025 $39.20 $39.20 $38.94 $38.95 55,484
15/09/2025 $38.97 $39.11 $38.84 $39.10 140,822
12/09/2025 $38.95 $39.02 $38.76 $38.81 13,973
11/09/2025 $38.70 $38.96 $38.64 $38.94 252,502
10/09/2025 $38.75 $38.79 $38.64 $38.74 53,683
09/09/2025 $38.74 $38.78 $38.53 $38.60 43,730
08/09/2025 $38.54 $38.74 $38.52 $38.68 109,987
05/09/2025 $38.39 $38.62 $38.30 $38.42 35,821
04/09/2025 $38.01 $38.16 $38.00 $38.08 55,865
03/09/2025 $37.72 $37.99 $37.58 $37.96 39,525
02/09/2025 $38.31 $38.31 $37.59 $37.74 52,216
01/09/2025 $38.32 $38.44 $38.26 $38.31 15,611
29/08/2025 $38.26 $38.35 $38.14 $38.19 793,876
28/08/2025 $38.38 $38.48 $38.30 $38.38 87,318
27/08/2025 $38.19 $38.25 $38.00 $38.17 13,913
26/08/2025 $38.14 $38.30 $37.97 $38.23 260,729
25/08/2025 $38.15 $38.84 $38.10 $38.82 103,593
22/08/2025 $38.15 $38.84 $38.10 $38.82 103,593
21/08/2025 $38.32 $38.35 $38.12 $38.28 143,311
20/08/2025 $38.30 $38.50 $38.25 $38.50 37,344
19/08/2025 $38.34 $38.49 $38.26 $38.43 70,094
18/08/2025 $38.42 $38.42 $38.21 $38.29 35,471
15/08/2025 $38.50 $38.50 $38.33 $38.42 44,230
14/08/2025 $38.07 $38.23 $38.02 $38.10 22,505
13/08/2025 $38.01 $38.24 $38.01 $38.19 19,295
12/08/2025 $37.81 $37.99 $37.60 $37.99 94,235
11/08/2025 $37.83 $37.89 $37.51 $37.64 47,219
08/08/2025 $37.50 $37.94 $37.26 $37.85 250,584
07/08/2025 $37.38 $37.65 $37.37 $37.51 240,570
06/08/2025 $37.11 $37.23 $37.03 $37.23 122,550
05/08/2025 $37.05 $37.05 $36.82 $36.93 21,604
04/08/2025 $36.54 $36.91 $36.25 $36.90 35,187
01/08/2025 $36.41 $36.49 $36.08 $36.29 69,539
31/07/2025 $37.19 $37.19 $37.04 $36.72 1,438
30/07/2025 $37.29 $37.30 $37.00 $37.03 24,250
29/07/2025 $37.22 $37.46 $37.08 $37.08 31,725
28/07/2025 $37.85 $37.87 $37.25 $37.25 66,880
25/07/2025 $37.96 $37.96 $37.51 $37.69 33,236
24/07/2025 $38.15 $38.15 $37.91 $38.01 67,497
23/07/2025 $37.64 $37.90 $37.62 $37.81 33,089
22/07/2025 $36.67 $37.29 $36.67 $37.28 24,661
21/07/2025 $37.06 $37.26 $36.96 $37.22 19,567
18/07/2025 $38.12 $38.12 $37.01 $37.01 35,368
17/07/2025 $36.82 $37.01 $36.69 $37.01 31,209
16/07/2025 $37.40 $37.40 $36.56 $36.63 25,964
15/07/2025 $37.16 $37.18 $36.73 $36.78 26,054
14/07/2025 $37.40 $37.40 $36.87 $37.08 37,569
11/07/2025 $37.32 $37.33 $37.02 $37.16 41,010
10/07/2025 $37.49 $37.49 $37.15 $37.33 72,038
09/07/2025 $37.33 $37.33 $37.11 $37.14 39,343
08/07/2025 $37.49 $37.49 $36.95 $37.19 23,778
07/07/2025 $37.49 $37.49 $36.98 $37.12 55,116
04/07/2025 $37.49 $37.49 $37.06 $37.23 43,839
03/07/2025 $37.49 $37.49 $37.16 $37.22 47,443
02/07/2025 $37.49 $37.49 $37.04 $37.20 46,259
01/07/2025 $37.32 $37.34 $37.05 $37.15 356,818
30/06/2025 $37.30 $37.32 $37.04 $37.23 72,052
27/06/2025 $37.15 $37.21 $37.00 $37.17 98,489
26/06/2025 $36.76 $36.95 $36.69 $36.75 47,343
25/06/2025 $36.61 $37.49 $36.41 $36.48 33,891
24/06/2025 $36.82 $36.82 $36.47 $36.73 240,408
23/06/2025 $37.00 $37.49 $35.73 $36.06 21,140
20/06/2025 $36.24 $36.31 $36.04 $36.04 50,621
19/06/2025 $36.33 $36.90 $35.99 $36.16 10,631
18/06/2025 $36.45 $36.54 $36.32 $36.47 237,158
17/06/2025 $36.84 $36.90 $36.40 $36.40 54,949
16/06/2025 $36.77 $37.02 $36.74 $36.99 29,757
13/06/2025 $36.90 $36.90 $36.41 $36.80 217,410
12/06/2025 $37.22 $37.22 $36.63 $36.90 5,151
11/06/2025 $36.68 $36.95 $36.65 $36.89 818,639
10/06/2025 $36.63 $36.83 $36.56 $36.76 8,148
09/06/2025 $36.86 $36.86 $36.61 $36.68 11,111
06/06/2025 $36.72 $36.72 $36.60 $36.65 181,307
05/06/2025 $36.58 $36.75 $36.52 $36.69 73,306
04/06/2025 $36.45 $36.72 $36.42 $36.72 30,247
03/06/2025 $36.43 $36.68 $36.26 $36.42 112,465
02/06/2025 $36.30 $36.53 $36.25 $36.52 47,529
30/05/2025 $36.42 $36.44 $36.19 $36.26 30,940
29/05/2025 $36.37 $36.44 $36.11 $36.26 19,084
28/05/2025 $37.21 $37.22 $36.11 $36.12 17,562
27/05/2025 $36.50 $36.53 $36.20 $36.53 24,933
26/05/2025 $36.40 $36.40 $35.40 $35.95 46,756
23/05/2025 $36.40 $36.40 $35.40 $35.95 46,756
22/05/2025 $36.20 $36.22 $35.66 $35.91 40,893
21/05/2025 $36.17 $36.27 $36.00 $36.21 39,217
20/05/2025 $36.07 $36.08 $35.90 $36.03 16,883
19/05/2025 $35.80 $36.20 $35.50 $35.79 590,476
16/05/2025 $35.67 $35.86 $35.40 $35.40 261,293
15/05/2025 $35.88 $35.88 $35.19 $35.48 60,271
14/05/2025 $35.38 $35.99 $35.22 $35.35 481,801
13/05/2025 $35.24 $35.35 $35.04 $35.35 10,803
12/05/2025 $35.42 $35.63 $35.00 $35.18 33,055
09/05/2025 $35.50 $35.50 $35.02 $35.07 25,888
08/05/2025 $35.21 $35.21 $34.90 $35.01 40,767
07/05/2025 $35.20 $35.20 $35.03 $35.07 7,312
06/05/2025 $35.34 $35.34 $34.84 $35.14 50,465
05/05/2025 $34.77 $35.18 $34.77 $35.11 629
02/05/2025 $34.77 $35.22 $34.77 $35.11 48,596
01/05/2025 $34.56 $34.91 $34.48 $34.78 316,707
30/04/2025 $35.42 $35.42 $34.21 $34.43 38,681
29/04/2025 $33.50 $35.13 $33.50 $34.57 82,493
28/04/2025 $35.00 $35.00 $34.08 $34.33 27,900
25/04/2025 $34.18 $34.31 $34.00 $34.31 69,857
24/04/2025 $33.79 $34.01 $33.59 $33.99 33,663
23/04/2025 $33.79 $34.78 $33.74 $33.78 23,807
22/04/2025 $34.14 $34.14 $33.29 $33.69 56,568
21/04/2025 $33.20 $33.24 $32.90 $33.15 56,110
18/04/2025 $33.20 $33.24 $32.90 $33.15 56,110
17/04/2025 $33.20 $33.24 $32.90 $33.15 56,110
16/04/2025 $32.85 $33.10 $32.68 $33.10 23,276
15/04/2025 $32.77 $33.07 $32.72 $33.01 141,456
14/04/2025 $32.62 $32.79 $32.49 $32.67 26,784
11/04/2025 $31.88 $31.93 $31.42 $31.56 28,566

Market data

Select a section