Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Min Volatility

(XDEB)
Sector: n/a
3,669.50p
-6.00p -0.16
Last updated: 11:15:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3,646.00p 3,681.33p 3,646.00p 3,626.50p 366
21/11/2024 3,596.00p 3,627.00p 3,587.00p 3,626.50p 3,399
20/11/2024 3,575.00p 3,579.00p 3,567.00p 3,572.50p 111
19/11/2024 3,595.00p 3,603.00p 3,558.00p 3,571.00p 10,227
18/11/2024 3,575.00p 3,585.00p 3,572.00p 3,582.00p 727
15/11/2024 3,583.00p 3,593.00p 3,573.00p 3,598.50p 6,569
14/11/2024 3,603.00p 3,628.00p 3,596.00p 3,598.50p 721
13/11/2024 3,599.00p 3,606.50p 3,590.00p 3,606.50p 1,509
12/11/2024 3,596.00p 3,599.00p 3,592.21p 3,599.00p 7,381
11/11/2024 3,590.00p 3,605.44p 3,586.87p 3,597.50p 2,581
08/11/2024 3,552.00p 3,582.00p 3,543.00p 3,575.00p 557
07/11/2024 3,540.00p 3,552.82p 3,533.00p 3,539.00p 987
06/11/2024 3,559.00p 3,569.00p 3,534.00p 3,534.00p 3,024
05/11/2024 3,480.00p 3,485.50p 3,476.00p 3,485.50p 188
04/11/2024 3,494.00p 3,494.00p 3,481.00p 3,484.00p 224
01/11/2024 3,489.00p 3,501.00p 3,487.00p 3,492.50p 19,472
31/10/2024 3,481.00p 3,512.00p 3,481.00p 3,505.00p 1,078
30/10/2024 3,485.00p 3,496.00p 3,485.00p 3,504.50p 1,816
29/10/2024 3,526.00p 3,512.85p 3,504.50p 3,504.50p 1,789
28/10/2024 3,526.00p 3,516.00p 3,508.00p 3,515.50p 4,629
25/10/2024 3,526.00p 3,534.00p 3,515.00p 3,515.00p 449
24/10/2024 3,529.00p 3,531.00p 3,526.00p 3,525.50p 1,033
23/10/2024 3,540.00p 3,532.37p 3,521.00p 3,525.50p 193
22/10/2024 3,540.00p 3,542.00p 3,530.00p 3,532.00p 456
21/10/2024 3,545.00p 3,564.54p 3,545.00p 3,546.00p 7,217
18/10/2024 3,557.00p 3,558.00p 3,544.00p 3,558.00p 1,098
17/10/2024 3,567.00p 3,572.00p 3,562.50p 3,564.50p 527
16/10/2024 3,552.00p 3,558.00p 3,539.15p 3,558.00p 1,317
15/10/2024 3,548.00p 3,548.00p 3,531.00p 3,543.50p 1,448
14/10/2024 3,524.00p 3,539.00p 3,524.00p 3,537.50p 2,566
11/10/2024 3,509.00p 3,515.00p 3,501.27p 3,515.00p 300
10/10/2024 3,509.00p 3,511.00p 3,503.46p 3,509.00p 497
09/10/2024 3,476.00p 3,498.00p 3,475.07p 3,497.50p 1,663
08/10/2024 3,461.00p 3,476.00p 3,459.00p 3,476.00p 1,247
07/10/2024 3,479.00p 3,490.30p 3,476.50p 3,476.50p 308
04/10/2024 3,474.00p 3,484.00p 3,467.16p 3,476.00p 2,250
03/10/2024 3,470.00p 3,483.00p 3,470.00p 3,475.00p 791
02/10/2024 3,451.00p 3,456.47p 3,446.00p 3,454.00p 297
01/10/2024 3,456.00p 3,462.00p 3,443.00p 3,462.00p 2,538
30/09/2024 3,443.00p 3,446.00p 3,428.00p 3,429.00p 1,192
27/09/2024 3,444.00p 3,448.50p 3,435.00p 3,448.50p 4,808
26/09/2024 3,442.00p 3,448.08p 3,435.50p 3,435.50p 2,300
25/09/2024 3,441.00p 3,449.00p 3,427.11p 3,439.50p 3,523
24/09/2024 3,445.00p 3,445.00p 3,431.00p 3,442.50p 10,788
23/09/2024 3,453.00p 3,459.00p 3,449.95p 3,456.50p 3,384
20/09/2024 3,456.00p 3,459.00p 3,448.00p 3,453.00p 1,021
19/09/2024 3,467.00p 3,478.00p 3,460.00p 3,477.50p 4,476
18/09/2024 3,495.00p 3,496.00p 3,468.72p 3,477.50p 3,197
17/09/2024 3,509.00p 3,511.00p 3,501.00p 3,510.00p 6,364
16/09/2024 3,501.00p 3,512.03p 3,499.00p 3,501.00p 1,212
13/09/2024 3,494.00p 3,503.00p 3,492.00p 3,487.50p 635
12/09/2024 3,488.00p 3,488.00p 3,480.00p 3,472.00p 223
11/09/2024 3,488.00p 3,494.65p 3,464.00p 3,502.50p 3,357
10/09/2024 3,494.00p 3,502.99p 3,485.00p 3,502.50p 2,130
09/09/2024 3,477.00p 3,500.00p 3,473.62p 3,500.00p 1,601
06/09/2024 3,466.00p 3,478.23p 3,454.00p 3,461.00p 8,507
05/09/2024 3,504.00p 3,506.00p 3,476.50p 3,476.50p 1,430
04/09/2024 3,508.00p 3,508.00p 3,497.00p 3,501.00p 8,220
03/09/2024 3,513.00p 3,531.00p 3,508.00p 3,523.00p 4,397
02/09/2024 3,508.00p 3,514.00p 3,504.00p 3,492.50p 24,874
30/08/2024 3,489.00p 3,501.00p 3,484.17p 3,492.50p 2,406
29/08/2024 3,473.00p 3,491.00p 3,473.00p 3,491.00p 759
28/08/2024 3,469.00p 3,477.00p 3,469.00p 3,475.00p 7,708
27/08/2024 3,455.00p 3,462.94p 3,453.50p 3,453.50p 1,248
26/08/2024 3,463.00p 3,467.09p 3,460.50p 3,460.50p 365
23/08/2024 3,463.00p 3,467.09p 3,460.50p 3,460.50p 365
22/08/2024 3,463.00p 3,467.09p 3,460.50p 3,460.50p 365
21/08/2024 3,467.00p 3,473.00p 3,457.00p 3,464.00p 919
20/08/2024 3,469.00p 3,469.00p 3,456.00p 3,459.00p 944
19/08/2024 3,451.00p 3,464.00p 3,449.00p 3,460.00p 1,001
16/08/2024 3,448.00p 3,455.00p 3,435.00p 3,453.50p 3,187
15/08/2024 3,470.00p 3,470.00p 3,445.13p 3,454.00p 1,576
14/08/2024 3,420.00p 3,437.50p 3,420.00p 3,437.50p 1,429
13/08/2024 3,408.00p 3,418.50p 3,408.00p 3,418.50p 3,922
12/08/2024 3,423.00p 3,423.00p 3,409.00p 3,413.00p 2,521
09/08/2024 3,410.00p 3,421.00p 3,407.00p 3,417.00p 9,284
08/08/2024 3,398.00p 3,423.00p 3,394.06p 3,417.00p 7,072
07/08/2024 3,404.00p 3,430.00p 3,404.00p 3,425.00p 34,361
06/08/2024 3,353.00p 3,420.00p 3,323.00p 3,386.50p 19,500
05/08/2024 3,400.00p 3,401.00p 3,347.00p 3,381.00p 5,085
02/08/2024 3,425.00p 3,425.00p 3,381.00p 3,381.00p 1,308
01/08/2024 3,424.00p 3,424.00p 3,402.00p 3,414.50p 5,540
31/07/2024 3,412.00p 3,427.00p 3,407.00p 3,421.00p 1,241
30/07/2024 3,399.00p 3,407.51p 3,394.39p 3,398.50p 1,051
29/07/2024 3,383.00p 3,402.37p 3,381.00p 3,382.00p 1,021
26/07/2024 3,361.00p 3,380.50p 3,352.12p 3,359.50p 4,560
25/07/2024 3,333.00p 3,364.51p 3,333.00p 3,359.50p 1,402
24/07/2024 3,333.00p 3,335.00p 3,321.21p 3,325.50p 10,898
23/07/2024 3,355.00p 3,355.00p 3,339.00p 3,344.50p 2,048
22/07/2024 3,338.00p 3,346.00p 3,335.00p 3,346.00p 1,726
19/07/2024 3,348.00p 3,356.00p 3,335.00p 3,335.00p 372
18/07/2024 3,360.00p 3,364.00p 3,358.30p 3,360.00p 125
17/07/2024 3,320.00p 3,345.00p 3,317.88p 3,338.00p 1,258
16/07/2024 3,306.00p 3,328.00p 3,306.00p 3,326.50p 1,275
15/07/2024 3,311.00p 3,311.15p 3,304.73p 3,307.00p 367
12/07/2024 3,297.00p 3,307.00p 3,296.00p 3,307.00p 2,071
11/07/2024 3,287.00p 3,299.50p 3,283.24p 3,299.50p 53
10/07/2024 3,287.00p 3,294.00p 3,286.00p 3,289.50p 3,572
09/07/2024 3,289.00p 3,292.00p 3,276.00p 3,287.00p 788
08/07/2024 3,286.00p 3,286.59p 3,280.50p 3,280.50p 290
05/07/2024 3,284.00p 3,284.00p 3,273.00p 3,273.50p 364
04/07/2024 3,295.00p 3,300.00p 3,293.50p 3,293.50p 477
03/07/2024 3,308.00p 3,311.00p 3,283.00p 3,284.50p 195
02/07/2024 3,295.00p 3,301.50p 3,293.00p 3,301.50p 629
01/07/2024 3,314.00p 3,317.57p 3,311.00p 3,312.50p 576
28/06/2024 3,314.00p 3,328.00p 3,322.09p 3,323.00p 84
27/06/2024 3,314.00p 3,318.00p 3,307.49p 3,314.50p 489
26/06/2024 3,327.00p 3,327.00p 3,306.15p 3,315.50p 575
25/06/2024 3,336.00p 3,336.00p 3,322.12p 3,326.50p 7
24/06/2024 3,319.00p 3,333.50p 3,319.00p 3,333.50p 2,306
21/06/2024 3,309.00p 3,317.00p 3,309.00p 3,309.50p 47
20/06/2024 3,282.00p 3,300.00p 3,282.00p 3,300.00p 855
19/06/2024 3,275.00p 3,280.00p 3,272.00p 3,275.00p 1,593
18/06/2024 3,278.00p 3,287.50p 3,277.49p 3,287.50p 2,074
17/06/2024 3,256.00p 3,266.50p 3,256.00p 3,266.50p 1,755
14/06/2024 3,246.00p 3,262.00p 3,242.00p 3,262.00p 1,758
13/06/2024 3,250.00p 3,250.00p 3,233.09p 3,242.50p 12,780
12/06/2024 3,280.00p 3,252.83p 3,248.00p 3,248.50p 71
11/06/2024 3,280.00p 3,276.06p 3,265.00p 3,267.00p 58
10/06/2024 3,280.00p 3,290.00p 3,277.00p 3,277.00p 645
07/06/2024 3,254.00p 3,302.00p 3,292.82p 3,299.50p 34
06/06/2024 3,254.00p 3,292.00p 3,276.00p 3,286.50p 86
05/06/2024 3,254.00p 3,281.71p 3,266.00p 3,278.00p 58
04/06/2024 3,254.00p 3,270.22p 3,254.00p 3,265.00p 442
03/06/2024 3,281.00p 3,283.00p 3,263.00p 3,263.00p 5,562
31/05/2024 3,225.00p 3,249.50p 3,233.00p 3,249.50p 2,412
30/05/2024 3,225.00p 3,229.00p 3,225.00p 3,229.00p 317
29/05/2024 3,225.00p 3,225.00p 3,219.00p 3,220.50p 322
28/05/2024 3,269.00p 3,269.00p 3,243.00p 3,243.00p 3,567
27/05/2024 3,275.00p 3,275.00p 3,269.50p 3,269.50p 298

Market data

Select a section