Xtrackers (IE) Public Limited Company X Msci Global Sdg 9 Indust Innovat...
(SDG9)
Sector: n/a
Historic Prices - up to 10 years
|
17/07/2025
|
$25.76
|
$26.08
|
$25.42
|
$25.83
|
0
|
|
16/07/2025
|
$25.76
|
$26.05
|
$25.36
|
$25.62
|
0
|
|
15/07/2025
|
$25.76
|
$26.20
|
$25.40
|
$25.81
|
0
|
|
14/07/2025
|
$25.76
|
$25.86
|
$25.25
|
$25.51
|
0
|
|
11/07/2025
|
$25.76
|
$26.04
|
$25.36
|
$25.61
|
0
|
|
10/07/2025
|
$25.76
|
$26.14
|
$25.44
|
$25.84
|
0
|
|
09/07/2025
|
$25.76
|
$25.88
|
$25.09
|
$25.53
|
0
|
|
08/07/2025
|
$25.76
|
$25.78
|
$24.91
|
$25.40
|
0
|
|
07/07/2025
|
$25.76
|
$25.76
|
$25.67
|
$25.67
|
6
|
|
04/07/2025
|
$25.53
|
$26.22
|
$25.80
|
$25.87
|
0
|
|
03/07/2025
|
$25.53
|
$26.03
|
$25.46
|
$25.95
|
0
|
|
02/07/2025
|
$25.53
|
$25.53
|
$25.49
|
$25.49
|
370
|
|
01/07/2025
|
$24.00
|
$25.08
|
$24.42
|
$24.89
|
0
|
|
30/06/2025
|
$24.00
|
$25.04
|
$24.52
|
$24.72
|
0
|
|
27/06/2025
|
$24.00
|
$25.20
|
$24.64
|
$24.88
|
0
|
|
26/06/2025
|
$24.00
|
$25.00
|
$24.37
|
$24.81
|
0
|
|
25/06/2025
|
$24.00
|
$24.76
|
$24.29
|
$24.37
|
0
|
|
24/06/2025
|
$24.00
|
$24.40
|
$23.82
|
$24.31
|
0
|
|
23/06/2025
|
$24.00
|
$24.05
|
$23.59
|
$23.82
|
0
|
|
20/06/2025
|
$24.00
|
$24.40
|
$23.75
|
$23.95
|
0
|
|
19/06/2025
|
$24.00
|
$24.07
|
$23.39
|
$23.75
|
0
|
|
18/06/2025
|
$24.00
|
$24.04
|
$23.99
|
$23.99
|
440
|
|
17/06/2025
|
$22.80
|
$24.73
|
$23.79
|
$24.00
|
0
|
|
16/06/2025
|
$22.80
|
$24.93
|
$24.15
|
$24.73
|
0
|
|
13/06/2025
|
$22.80
|
$24.32
|
$23.58
|
$24.15
|
0
|
|
12/06/2025
|
$22.80
|
$24.40
|
$23.69
|
$24.17
|
0
|
|
11/06/2025
|
$22.80
|
$24.49
|
$23.91
|
$24.18
|
0
|
|
10/06/2025
|
$22.80
|
$24.25
|
$23.65
|
$24.00
|
0
|
|
09/06/2025
|
$22.80
|
$24.00
|
$23.56
|
$23.73
|
0
|
|
06/06/2025
|
$22.80
|
$23.88
|
$23.29
|
$23.57
|
0
|
|
05/06/2025
|
$22.80
|
$23.87
|
$23.22
|
$23.50
|
0
|
|
04/06/2025
|
$22.80
|
$23.79
|
$23.22
|
$23.55
|
0
|
|
03/06/2025
|
$22.80
|
$23.33
|
$22.71
|
$23.31
|
0
|
|
02/06/2025
|
$22.80
|
$23.46
|
$22.95
|
$23.07
|
0
|
|
30/05/2025
|
$22.80
|
$23.49
|
$22.73
|
$23.16
|
0
|
|
29/05/2025
|
$22.80
|
$23.52
|
$23.00
|
$23.21
|
0
|
|
28/05/2025
|
$22.80
|
$23.36
|
$22.95
|
$23.00
|
0
|
|
27/05/2025
|
$22.80
|
$23.38
|
$22.77
|
$23.08
|
0
|
|
26/05/2025
|
$22.80
|
$22.80
|
$22.77
|
$22.76
|
55
|
|
23/05/2025
|
$22.80
|
$22.80
|
$22.77
|
$22.76
|
55
|
|
22/05/2025
|
$21.12
|
$23.45
|
$22.42
|
$22.61
|
0
|
|
21/05/2025
|
$21.12
|
$23.75
|
$23.33
|
$23.45
|
0
|
|
20/05/2025
|
$21.12
|
$23.87
|
$23.29
|
$23.68
|
0
|
|
19/05/2025
|
$21.12
|
$23.56
|
$23.13
|
$23.31
|
0
|
|
16/05/2025
|
$21.12
|
$23.92
|
$23.38
|
$23.56
|
0
|
|
15/05/2025
|
$21.12
|
$23.84
|
$23.35
|
$23.66
|
0
|
|
14/05/2025
|
$21.12
|
$23.75
|
$23.21
|
$23.50
|
0
|
|
13/05/2025
|
$21.12
|
$23.79
|
$22.96
|
$23.75
|
0
|
|
12/05/2025
|
$21.12
|
$23.20
|
$22.50
|
$22.95
|
0
|
|
09/05/2025
|
$21.12
|
$22.68
|
$22.19
|
$22.50
|
0
|
|
08/05/2025
|
$21.12
|
$22.47
|
$21.92
|
$22.21
|
0
|
|
07/05/2025
|
$21.12
|
$22.29
|
$21.96
|
$22.02
|
0
|
|
06/05/2025
|
$21.12
|
$22.28
|
$21.82
|
$22.24
|
0
|
|
05/05/2025
|
$21.12
|
$21.96
|
$21.71
|
$21.85
|
0
|
|
02/05/2025
|
$21.12
|
$21.96
|
$21.71
|
$21.85
|
0
|
|
01/05/2025
|
$21.12
|
$21.75
|
$21.36
|
$21.70
|
0
|
|
30/04/2025
|
$21.12
|
$21.36
|
$21.12
|
$21.35
|
280
|
|
29/04/2025
|
$21.58
|
$21.89
|
$21.53
|
$21.59
|
0
|
|
28/04/2025
|
$21.58
|
$21.58
|
$21.53
|
$21.53
|
390
|
|
25/04/2025
|
$19.75
|
$21.46
|
$21.09
|
$21.36
|
0
|
|
24/04/2025
|
$19.75
|
$21.20
|
$20.86
|
$21.15
|
0
|
|
23/04/2025
|
$19.75
|
$21.56
|
$20.90
|
$21.15
|
0
|
|
22/04/2025
|
$19.75
|
$21.52
|
$20.59
|
$21.34
|
0
|
|
21/04/2025
|
$19.75
|
$21.18
|
$20.60
|
$21.00
|
0
|
|
18/04/2025
|
$19.75
|
$21.18
|
$20.60
|
$21.00
|
0
|
|
17/04/2025
|
$19.75
|
$21.18
|
$20.60
|
$21.00
|
0
|
|
16/04/2025
|
$19.75
|
$20.99
|
$20.73
|
$20.97
|
0
|
|
15/04/2025
|
$19.75
|
$21.09
|
$20.87
|
$20.99
|
0
|
|
14/04/2025
|
$19.75
|
$21.00
|
$20.11
|
$20.87
|
0
|
|
11/04/2025
|
$19.75
|
$20.49
|
$19.75
|
$20.11
|
0
|
|
10/04/2025
|
$19.75
|
$20.64
|
$19.09
|
$19.93
|
0
|
|
09/04/2025
|
$19.75
|
$19.68
|
$18.89
|
$19.09
|
0
|
|
08/04/2025
|
$19.75
|
$20.31
|
$19.47
|
$19.68
|
0
|
|
07/04/2025
|
$19.75
|
$19.75
|
$19.47
|
$19.47
|
410
|
|
04/04/2025
|
$21.48
|
$21.45
|
$19.64
|
$20.17
|
0
|
|
03/04/2025
|
$21.48
|
$21.48
|
$21.21
|
$21.21
|
390
|
|
02/04/2025
|
$22.18
|
$21.46
|
$21.15
|
$21.42
|
0
|
|
01/04/2025
|
$22.18
|
$21.32
|
$21.01
|
$21.29
|
0
|
|
31/03/2025
|
$22.18
|
$21.61
|
$20.90
|
$21.09
|
0
|
|
28/03/2025
|
$22.18
|
$21.87
|
$21.54
|
$21.61
|
0
|
|
27/03/2025
|
$22.18
|
$21.95
|
$21.69
|
$21.87
|
0
|
|
26/03/2025
|
$22.18
|
$22.15
|
$21.79
|
$21.82
|
0
|
|
25/03/2025
|
$22.18
|
$22.17
|
$21.91
|
$22.10
|
0
|
|
24/03/2025
|
$22.18
|
$22.18
|
$22.03
|
$22.03
|
202
|
|
21/03/2025
|
$22.13
|
$22.47
|
$22.06
|
$22.17
|
0
|
|
20/03/2025
|
$22.13
|
$22.73
|
$22.28
|
$22.40
|
0
|
|
19/03/2025
|
$22.13
|
$22.86
|
$22.27
|
$22.61
|
0
|
|
18/03/2025
|
$22.13
|
$22.86
|
$22.43
|
$22.62
|
0
|
|
17/03/2025
|
$22.13
|
$22.60
|
$22.05
|
$22.57
|
0
|
|
14/03/2025
|
$22.13
|
$22.24
|
$21.86
|
$22.10
|
0
|
|
13/03/2025
|
$22.13
|
$22.04
|
$21.83
|
$21.90
|
0
|
|
12/03/2025
|
$22.13
|
$22.59
|
$21.87
|
$22.03
|
0
|
|
11/03/2025
|
$22.13
|
$22.32
|
$22.04
|
$22.08
|
0
|
|
10/03/2025
|
$22.13
|
$22.18
|
$22.13
|
$22.18
|
1,250
|
|
07/03/2025
|
$22.08
|
$22.31
|
$21.74
|
$22.16
|
0
|
|
06/03/2025
|
$22.08
|
$22.21
|
$21.66
|
$22.10
|
0
|
|
05/03/2025
|
$22.08
|
$21.95
|
$21.15
|
$21.80
|
0
|
|
04/03/2025
|
$22.08
|
$22.08
|
$21.05
|
$21.15
|
0
|
|
03/03/2025
|
$22.08
|
$21.86
|
$21.57
|
$21.62
|
0
|
|
28/02/2025
|
$22.08
|
$21.92
|
$21.46
|
$21.51
|
0
|
|
27/02/2025
|
$22.08
|
$22.51
|
$21.87
|
$21.92
|
0
|
|
26/02/2025
|
$22.08
|
$22.49
|
$21.97
|
$22.44
|
0
|
|
25/02/2025
|
$22.08
|
$22.22
|
$21.94
|
$22.01
|
0
|
|
24/02/2025
|
$22.08
|
$22.17
|
$21.82
|
$21.95
|
0
|
|
21/02/2025
|
$22.08
|
$22.40
|
$22.00
|
$22.02
|
0
|
|
20/02/2025
|
$22.08
|
$22.23
|
$21.97
|
$22.04
|
0
|
|
19/02/2025
|
$22.08
|
$22.22
|
$21.96
|
$22.08
|
0
|
|
18/02/2025
|
$22.08
|
$22.05
|
$21.85
|
$22.03
|
0
|
|
17/02/2025
|
$22.08
|
$21.94
|
$21.76
|
$21.88
|
0
|
|
14/02/2025
|
$22.08
|
$21.97
|
$21.70
|
$21.80
|
0
|
|
13/02/2025
|
$22.08
|
$22.08
|
$21.69
|
$21.73
|
200
|
|
12/02/2025
|
$21.56
|
$21.72
|
$21.30
|
$21.44
|
0
|
|
11/02/2025
|
$21.56
|
$21.75
|
$21.56
|
$21.72
|
780
|
|
10/02/2025
|
$21.49
|
$21.68
|
$21.53
|
$21.63
|
0
|
|
07/02/2025
|
$21.49
|
$21.89
|
$21.43
|
$21.59
|
0
|
|
06/02/2025
|
$21.49
|
$21.82
|
$21.45
|
$21.61
|
0
|
|
05/02/2025
|
$21.49
|
$21.61
|
$21.49
|
$21.61
|
380
|
|
04/02/2025
|
$21.79
|
$21.56
|
$21.12
|
$21.36
|
0
|
|
03/02/2025
|
$21.79
|
$21.76
|
$20.56
|
$21.36
|
0
|
|
31/01/2025
|
$21.79
|
$21.79
|
$21.76
|
$21.77
|
55
|
|
30/01/2025
|
$21.73
|
$21.81
|
$21.44
|
$21.77
|
0
|
|
29/01/2025
|
$21.73
|
$21.76
|
$21.12
|
$21.50
|
0
|
|
28/01/2025
|
$21.73
|
$21.65
|
$21.09
|
$21.12
|
0
|
|
27/01/2025
|
$21.73
|
$21.74
|
$21.32
|
$21.37
|
0
|
|
24/01/2025
|
$21.73
|
$21.76
|
$21.35
|
$21.74
|
0
|
|
23/01/2025
|
$21.73
|
$21.46
|
$21.15
|
$21.35
|
0
|
|
22/01/2025
|
$21.73
|
$21.81
|
$21.43
|
$21.46
|
0
|
|
21/01/2025
|
$21.73
|
$21.73
|
$21.73
|
$21.73
|
3
|
|
20/01/2025
|
$21.77
|
$22.17
|
$21.51
|
$22.10
|
0
|