Market data

Select a section

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

(XDEB)
Sector: n/a
3,467.00p
-10.50p -0.30
Last updated: 16:39:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 3,275.00p 3,275.00p 3,269.50p 3,269.50p 298
23/05/2024 3,287.00p 3,305.62p 3,285.00p 3,285.00p 150
22/05/2024 3,324.00p 3,302.50p 3,297.00p 3,302.50p 25
21/05/2024 3,324.00p 3,315.00p 3,309.50p 3,309.50p 800
20/05/2024 3,324.00p 3,330.64p 3,316.00p 3,323.50p 895
17/05/2024 3,322.00p 3,322.46p 3,312.00p 3,312.00p 1,009
16/05/2024 3,317.00p 3,324.00p 3,316.00p 3,323.00p 493
15/05/2024 3,312.00p 3,321.00p 3,312.00p 3,313.00p 2,073
14/05/2024 3,335.00p 3,324.00p 3,315.50p 3,315.50p 149
13/05/2024 3,335.00p 3,337.55p 3,326.00p 3,326.00p 776
10/05/2024 3,331.00p 3,338.50p 3,327.91p 3,338.50p 2,627
09/05/2024 3,321.00p 3,326.00p 3,315.00p 3,321.00p 1,066
08/05/2024 3,312.00p 3,325.00p 3,312.00p 3,320.00p 1,757
07/05/2024 3,299.00p 3,303.00p 3,292.08p 3,303.00p 1,913
06/05/2024 3,268.00p 3,282.00p 3,264.00p 3,267.50p 4,278
03/05/2024 3,268.00p 3,282.00p 3,264.00p 3,267.50p 4,278
02/05/2024 3,261.00p 3,275.00p 3,261.00p 3,268.00p 6,235
01/05/2024 3,250.00p 3,257.50p 3,242.00p 3,257.50p 2,161
30/04/2024 3,276.00p 3,265.87p 3,258.50p 3,258.50p 21
29/04/2024 3,276.00p 3,279.00p 3,267.00p 3,267.00p 13,894
26/04/2024 3,281.00p 3,292.00p 3,275.00p 3,287.00p 3,389
25/04/2024 3,314.00p 3,314.00p 3,271.09p 3,275.00p 2,248
24/04/2024 3,319.00p 3,308.00p 3,299.00p 3,300.50p 160
23/04/2024 3,319.00p 3,326.00p 3,315.00p 3,320.50p 87
22/04/2024 3,320.00p 3,327.00p 3,319.00p 3,319.00p 12
19/04/2024 3,251.00p 3,278.50p 3,247.00p 3,278.50p 1,562
18/04/2024 3,240.00p 3,255.00p 3,240.00p 3,252.00p 4,032
17/04/2024 3,240.00p 3,251.00p 3,238.50p 3,238.50p 5,939
16/04/2024 3,274.00p 3,248.00p 3,242.15p 3,248.00p 2
15/04/2024 3,274.00p 3,275.00p 3,269.00p 3,269.00p 2,497
12/04/2024 3,279.00p 3,286.00p 3,279.00p 3,281.50p 354
11/04/2024 3,279.00p 3,279.00p 3,265.00p 3,272.00p 647
10/04/2024 3,275.00p 3,284.00p 3,262.00p 3,279.50p 2,084
09/04/2024 3,272.00p 3,275.00p 3,263.00p 3,267.50p 1,196
08/04/2024 3,287.00p 3,291.00p 3,282.12p 3,287.00p 45
05/04/2024 3,287.00p 3,291.00p 3,285.00p 3,291.00p 863
04/04/2024 3,303.00p 3,311.00p 3,300.00p 3,307.00p 861
03/04/2024 3,318.00p 3,325.00p 3,313.00p 3,313.00p 1,284
02/04/2024 3,336.00p 3,341.00p 3,325.50p 3,325.50p 813
01/04/2024 3,340.00p 3,351.00p 3,340.00p 3,345.50p 869
29/03/2024 3,340.00p 3,351.00p 3,340.00p 3,345.50p 869
28/03/2024 3,340.00p 3,351.00p 3,340.00p 3,345.50p 869
27/03/2024 3,335.00p 3,335.00p 3,327.00p 3,333.00p 691
26/03/2024 3,316.00p 3,320.50p 3,310.00p 3,320.50p 195
25/03/2024 3,316.00p 3,323.24p 3,310.00p 3,312.50p 2,128
22/03/2024 3,336.00p 3,343.00p 3,333.00p 3,333.00p 347
21/03/2024 3,289.00p 3,323.50p 3,294.00p 3,323.50p 10
20/03/2024 3,298.00p 3,306.85p 3,298.00p 3,299.00p 1,255

Market data

Select a section