Market data

Select a section

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

(XDEB)
Sector: n/a
3,539.00p
-21.50p -0.60
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 3,575.00p 3,597.00p 3,560.50p 3,560.50p 2,159
23/06/2025 3,568.00p 3,590.00p 3,543.00p 3,572.00p 1,605
20/06/2025 3,565.00p 3,575.00p 3,558.00p 3,574.00p 3,320
19/06/2025 3,571.00p 3,581.33p 3,565.00p 3,576.00p 2,938
18/06/2025 3,587.00p 3,588.00p 3,580.00p 3,580.50p 1,770
17/06/2025 3,560.00p 3,579.80p 3,560.00p 3,578.00p 2,164
16/06/2025 3,587.00p 3,592.00p 3,578.00p 3,579.50p 14,080
13/06/2025 3,582.00p 3,598.00p 3,580.00p 3,588.50p 642
12/06/2025 3,580.00p 3,591.00p 3,568.00p 3,584.50p 16,942
11/06/2025 3,596.00p 3,599.56p 3,585.00p 3,586.50p 2,922
10/06/2025 3,593.00p 3,607.96p 3,585.00p 3,592.50p 3,619
09/06/2025 3,606.00p 3,606.00p 3,573.77p 3,581.50p 8,089
06/06/2025 3,600.00p 3,614.00p 3,599.67p 3,603.50p 1,716
05/06/2025 3,595.00p 3,599.09p 3,576.00p 3,581.50p 4,649
04/06/2025 3,622.00p 3,616.17p 3,601.00p 3,602.50p 1,252
03/06/2025 3,622.00p 3,628.00p 3,596.00p 3,604.50p 9,222
02/06/2025 3,608.00p 3,612.00p 3,592.96p 3,599.00p 9,472
30/05/2025 3,654.00p 3,654.00p 3,595.00p 3,615.50p 7,237
29/05/2025 3,626.00p 3,632.00p 3,586.00p 3,598.50p 3,862
28/05/2025 3,621.00p 3,627.00p 3,604.50p 3,604.50p 4,663
27/05/2025 3,609.00p 3,611.50p 3,592.80p 3,611.50p 3,978
26/05/2025 3,616.00p 3,616.00p 3,568.00p 3,582.00p 9,020
23/05/2025 3,616.00p 3,616.00p 3,568.00p 3,582.00p 9,020
22/05/2025 3,611.00p 3,629.27p 3,601.00p 3,606.00p 1,896
21/05/2025 3,652.00p 3,653.00p 3,635.00p 3,638.50p 4,894
20/05/2025 3,652.00p 3,669.00p 3,647.45p 3,666.00p 4,040
19/05/2025 3,626.00p 3,651.00p 3,626.00p 3,648.50p 5,174
16/05/2025 3,637.00p 3,652.40p 3,624.80p 3,648.00p 8,650
15/05/2025 3,569.00p 3,618.00p 3,557.00p 3,618.00p 4,024
14/05/2025 3,584.00p 3,584.00p 3,562.72p 3,564.50p 3,564
13/05/2025 3,621.00p 3,637.00p 3,597.00p 3,600.00p 1,337
12/05/2025 3,628.00p 3,691.00p 3,615.00p 3,622.50p 2,984
09/05/2025 3,648.00p 3,648.00p 3,621.00p 3,625.50p 3,216
08/05/2025 3,649.00p 3,651.00p 3,618.00p 3,639.00p 465
07/05/2025 3,636.00p 3,642.00p 3,620.00p 3,642.00p 8,586
06/05/2025 3,615.00p 3,632.70p 3,606.00p 3,630.50p 9,578
05/05/2025 3,641.00p 3,646.00p 3,631.00p 3,636.00p 183
02/05/2025 3,641.00p 3,646.00p 3,631.00p 3,636.00p 183
01/05/2025 3,586.00p 3,658.00p 3,586.00p 3,633.50p 1,150
30/04/2025 3,594.00p 3,605.00p 3,563.00p 3,602.50p 251
29/04/2025 3,565.00p 3,578.00p 3,551.00p 3,572.50p 891
28/04/2025 3,570.00p 3,570.00p 3,546.00p 3,549.00p 470
25/04/2025 3,549.00p 3,574.00p 3,543.00p 3,543.50p 2,800
24/04/2025 3,592.00p 3,592.00p 3,553.67p 3,578.00p 2,078
23/04/2025 3,597.00p 3,597.84p 3,582.50p 3,582.50p 528
22/04/2025 3,514.00p 3,542.50p 3,505.00p 3,542.50p 2,376
21/04/2025 3,575.00p 3,578.18p 3,553.00p 3,568.00p 1,114
18/04/2025 3,575.00p 3,578.18p 3,553.00p 3,568.00p 1,114
17/04/2025 3,575.00p 3,578.18p 3,553.00p 3,568.00p 1,114
16/04/2025 3,555.00p 3,597.50p 3,555.00p 3,597.50p 1,637
15/04/2025 3,590.00p 3,592.59p 3,568.00p 3,574.00p 901
14/04/2025 3,538.00p 3,599.00p 3,538.00p 3,579.00p 3,185
11/04/2025 3,517.00p 3,527.00p 3,494.00p 3,519.50p 1,413
10/04/2025 3,611.00p 3,613.00p 3,532.50p 3,532.50p 1,706
09/04/2025 3,462.00p 3,466.00p 3,410.00p 3,453.50p 1,802
08/04/2025 3,519.00p 3,571.00p 3,519.00p 3,546.00p 2,418
07/04/2025 3,465.00p 3,504.00p 3,345.00p 3,461.00p 12,131
04/04/2025 3,670.00p 3,706.00p 3,595.50p 3,595.50p 2,770
03/04/2025 3,624.00p 3,666.00p 3,595.00p 3,659.50p 2,800
02/04/2025 3,680.00p 3,697.00p 3,680.00p 3,697.00p 735
01/04/2025 3,708.00p 3,719.01p 3,697.69p 3,716.00p 1,292
31/03/2025 3,693.00p 3,705.00p 3,670.00p 3,695.00p 1,773
28/03/2025 3,693.00p 3,703.00p 3,681.00p 3,683.50p 1,317
27/03/2025 3,684.00p 3,697.00p 3,674.00p 3,688.00p 1,554
26/03/2025 3,668.00p 3,699.00p 3,668.00p 3,686.50p 1,369
25/03/2025 3,683.00p 3,683.00p 3,664.50p 3,664.50p 2,678
24/03/2025 3,674.00p 3,677.00p 3,666.00p 3,676.00p 7,563
21/03/2025 3,659.00p 3,670.00p 3,653.25p 3,670.00p 517
20/03/2025 3,676.00p 3,676.00p 3,660.00p 3,661.50p 4,911
19/03/2025 3,633.00p 3,673.00p 3,655.06p 3,665.00p 682
18/03/2025 3,633.00p 3,672.00p 3,657.00p 3,659.00p 918
17/03/2025 3,633.00p 3,666.00p 3,630.01p 3,664.50p 2,679
14/03/2025 3,622.00p 3,645.00p 3,621.00p 3,636.50p 670
13/03/2025 3,618.00p 3,625.53p 3,612.00p 3,613.00p 867
12/03/2025 3,652.00p 3,652.00p 3,595.00p 3,608.50p 2,725
11/03/2025 3,698.00p 3,715.00p 3,640.00p 3,640.50p 15,428
10/03/2025 3,705.00p 3,732.00p 3,683.00p 3,724.00p 2,058
07/03/2025 3,689.00p 3,696.00p 3,673.00p 3,685.00p 1,615
06/03/2025 3,707.00p 3,686.50p 3,670.00p 3,686.50p 1,207
05/03/2025 3,707.00p 3,711.00p 3,684.00p 3,684.00p 1,814
04/03/2025 3,759.00p 3,763.00p 3,743.00p 3,745.00p 4,031
03/03/2025 3,770.00p 3,781.79p 3,770.00p 3,773.00p 3,088
28/02/2025 3,747.00p 3,755.00p 3,744.11p 3,748.00p 612
27/02/2025 3,739.00p 3,750.00p 3,736.00p 3,747.00p 32,306
26/02/2025 3,757.00p 3,757.12p 3,733.65p 3,734.00p 1,781
25/02/2025 3,747.00p 3,747.00p 3,732.00p 3,744.00p 373
24/02/2025 3,729.00p 3,730.00p 3,710.30p 3,727.00p 556
21/02/2025 3,703.00p 3,715.73p 3,698.00p 3,712.00p 251
20/02/2025 3,703.00p 3,723.00p 3,703.00p 3,706.50p 2,268
19/02/2025 3,711.00p 3,716.50p 3,704.75p 3,716.50p 1,363
18/02/2025 3,714.00p 3,717.00p 3,702.85p 3,704.50p 14,859
17/02/2025 3,722.00p 3,713.19p 3,707.89p 3,710.50p 566
14/02/2025 3,722.00p 3,744.00p 3,714.00p 3,715.00p 340
13/02/2025 3,737.00p 3,748.00p 3,736.00p 3,736.00p 2,228
12/02/2025 3,755.00p 3,768.00p 3,736.00p 3,744.00p 659
11/02/2025 3,748.00p 3,768.00p 3,737.64p 3,747.00p 821
10/02/2025 3,750.00p 3,751.00p 3,738.02p 3,748.00p 4,736
07/02/2025 3,780.00p 3,780.00p 3,730.00p 3,740.00p 228
06/02/2025 3,719.00p 3,760.08p 3,715.00p 3,711.00p 1,059
05/02/2025 3,702.00p 3,711.00p 3,687.00p 3,711.00p 798
04/02/2025 3,712.00p 3,712.00p 3,674.00p 3,711.00p 789
03/02/2025 3,718.00p 3,718.00p 3,680.61p 3,711.00p 575
31/01/2025 3,727.00p 3,730.00p 3,713.50p 3,713.50p 417
30/01/2025 3,676.00p 3,704.00p 3,671.00p 3,701.00p 3,368
29/01/2025 3,673.00p 3,697.00p 3,672.00p 3,689.00p 6,306
28/01/2025 3,668.00p 3,681.00p 3,658.00p 3,676.00p 2,974
27/01/2025 3,615.00p 3,655.00p 3,615.00p 3,655.00p 2,548
24/01/2025 3,634.00p 3,650.00p 3,617.00p 3,617.50p 7,062
23/01/2025 3,649.00p 3,649.00p 3,639.00p 3,644.00p 811
22/01/2025 3,645.00p 3,650.50p 3,637.00p 3,650.50p 1,705
21/01/2025 3,652.00p 3,664.00p 3,651.92p 3,655.00p 603
20/01/2025 3,671.00p 3,671.00p 3,637.00p 3,637.00p 575
17/01/2025 3,662.00p 3,668.00p 3,653.00p 3,668.00p 2,236
16/01/2025 3,621.00p 3,634.50p 3,619.00p 3,615.00p 887
15/01/2025 3,611.00p 3,624.00p 3,609.00p 3,615.00p 2,350
14/01/2025 3,596.00p 3,616.00p 3,596.00p 3,602.00p 734
13/01/2025 3,594.00p 3,599.03p 3,590.33p 3,595.50p 1,367
10/01/2025 3,596.00p 3,612.00p 3,575.00p 3,584.50p 722
09/01/2025 3,608.00p 3,616.00p 3,584.00p 3,598.00p 412
08/01/2025 3,549.00p 3,580.00p 3,549.00p 3,580.00p 2,402
07/01/2025 3,532.00p 3,552.41p 3,532.00p 3,551.00p 998
06/01/2025 3,557.00p 3,560.00p 3,543.00p 3,548.00p 1,084
03/01/2025 3,578.00p 3,578.00p 3,566.00p 3,575.50p 2,419
02/01/2025 3,555.00p 3,595.00p 3,555.00p 3,583.50p 575
01/01/2025 3,545.00p 3,541.00p 3,520.00p 3,539.50p 308
31/12/2024 3,545.00p 3,541.00p 3,520.00p 3,539.50p 308
30/12/2024 3,545.00p 3,548.00p 3,512.00p 3,532.00p 4,383
27/12/2024 3,573.00p 3,573.00p 3,546.00p 3,546.00p 509
26/12/2024 3,570.00p 3,570.00p 3,544.23p 3,546.00p 205
25/12/2024 3,570.00p 3,570.00p 3,544.23p 3,546.00p 205

Market data

Select a section