XTrackers (IE) Public Limited Company Msci EM ESG Screened Ucits ETF
(XDEG)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$105.62
|
$107.00
|
$105.28
|
$105.43
|
0
|
|
07/11/2024
|
$105.62
|
$106.73
|
$104.71
|
$106.30
|
0
|
|
06/11/2024
|
$105.62
|
$105.86
|
$104.71
|
$104.71
|
3,658
|
|
05/11/2024
|
$106.62
|
$106.62
|
$106.16
|
$106.16
|
1
|
|
04/11/2024
|
$105.98
|
$105.98
|
$105.91
|
$105.91
|
240
|
|
01/11/2024
|
$106.60
|
$106.63
|
$104.22
|
$105.79
|
0
|
|
31/10/2024
|
$106.60
|
$107.61
|
$104.18
|
$104.58
|
0
|
|
30/10/2024
|
$106.60
|
$107.07
|
$104.60
|
$105.57
|
0
|
|
29/10/2024
|
$106.60
|
$106.86
|
$105.97
|
$106.44
|
0
|
|
28/10/2024
|
$106.60
|
$107.09
|
$106.39
|
$106.65
|
0
|
|
25/10/2024
|
$106.60
|
$107.09
|
$106.60
|
$107.09
|
120
|
|
24/10/2024
|
$106.84
|
$107.24
|
$106.28
|
$106.65
|
0
|
|
23/10/2024
|
$106.84
|
$106.84
|
$106.65
|
$106.65
|
120
|
|
22/10/2024
|
$107.66
|
$107.66
|
$107.27
|
$107.27
|
277
|
|
21/10/2024
|
$108.46
|
$108.46
|
$108.17
|
$108.17
|
91
|
|
18/10/2024
|
$109.20
|
$109.20
|
$109.03
|
$109.03
|
120
|
|
17/10/2024
|
$108.76
|
$109.35
|
$108.74
|
$109.35
|
834
|
|
16/10/2024
|
$109.00
|
$108.45
|
$107.86
|
$108.35
|
0
|
|
15/10/2024
|
$109.00
|
$109.06
|
$108.06
|
$108.06
|
304
|
|
14/10/2024
|
$108.34
|
$108.96
|
$108.22
|
$108.63
|
0
|
|
11/10/2024
|
$108.86
|
$108.86
|
$108.34
|
$108.34
|
5
|
|
10/10/2024
|
$107.84
|
$109.23
|
$106.01
|
$108.17
|
0
|
|
09/10/2024
|
$107.84
|
$108.17
|
$107.84
|
$108.17
|
141
|
|
08/10/2024
|
$107.70
|
$107.82
|
$107.68
|
$107.82
|
729
|
|
07/10/2024
|
$108.06
|
$107.90
|
$106.94
|
$107.10
|
0
|
|
04/10/2024
|
$108.06
|
$108.84
|
$105.81
|
$107.42
|
0
|
|
03/10/2024
|
$108.06
|
$108.06
|
$107.60
|
$107.60
|
105
|
|
02/10/2024
|
$108.44
|
$108.53
|
$108.44
|
$108.53
|
130
|
|
01/10/2024
|
$109.58
|
$109.58
|
$108.17
|
$108.17
|
360
|
|
30/09/2024
|
$110.78
|
$110.78
|
$109.34
|
$109.34
|
832
|
|
27/09/2024
|
$111.64
|
$111.64
|
$111.52
|
$111.52
|
120
|
|
26/09/2024
|
$111.62
|
$112.32
|
$111.62
|
$112.11
|
875
|
|
25/09/2024
|
$109.56
|
$111.04
|
$110.11
|
$110.64
|
0
|
|
24/09/2024
|
$109.56
|
$110.42
|
$109.56
|
$110.42
|
480
|
|
23/09/2024
|
$108.80
|
$109.10
|
$108.80
|
$108.92
|
600
|
|
20/09/2024
|
$109.04
|
$109.04
|
$108.17
|
$108.17
|
717
|
|
19/09/2024
|
$107.72
|
$110.57
|
$107.16
|
$108.60
|
0
|
|
18/09/2024
|
$107.72
|
$107.65
|
$107.08
|
$107.16
|
0
|
|
17/09/2024
|
$107.72
|
$107.72
|
$107.59
|
$107.59
|
93
|
|
16/09/2024
|
$104.16
|
$107.61
|
$106.93
|
$107.16
|
0
|
|
13/09/2024
|
$104.16
|
$107.53
|
$105.86
|
$105.86
|
0
|
|
12/09/2024
|
$104.16
|
$106.24
|
$104.05
|
$104.05
|
0
|
|
11/09/2024
|
$104.16
|
$104.18
|
$103.64
|
$104.16
|
2,458
|
|
10/09/2024
|
$104.36
|
$104.68
|
$104.16
|
$104.16
|
230
|
|
09/09/2024
|
$104.42
|
$104.80
|
$104.42
|
$104.80
|
106
|
|
06/09/2024
|
$105.52
|
$106.16
|
$104.17
|
$104.17
|
1,378
|
|
05/09/2024
|
$105.50
|
$106.02
|
$105.50
|
$105.52
|
240
|
|
04/09/2024
|
$104.86
|
$105.74
|
$104.86
|
$105.74
|
209
|
|
03/09/2024
|
$107.00
|
$107.00
|
$106.17
|
$106.17
|
240
|
|
02/09/2024
|
$107.74
|
$108.13
|
$107.10
|
$107.58
|
0
|
|
30/08/2024
|
$107.74
|
$107.86
|
$107.58
|
$107.58
|
1,007
|
|
29/08/2024
|
$108.78
|
$108.86
|
$107.68
|
$108.12
|
445
|
|
28/08/2024
|
$109.20
|
$109.26
|
$108.14
|
$108.14
|
360
|
|
27/08/2024
|
$108.44
|
$108.44
|
$108.37
|
$108.37
|
20
|
|
26/08/2024
|
$107.84
|
$107.84
|
$107.77
|
$107.77
|
120
|
|
23/08/2024
|
$107.84
|
$107.84
|
$107.77
|
$107.77
|
120
|
|
22/08/2024
|
$107.84
|
$107.84
|
$107.77
|
$107.77
|
120
|
|
21/08/2024
|
$108.12
|
$108.70
|
$107.86
|
$108.35
|
0
|
|
20/08/2024
|
$108.12
|
$108.95
|
$108.04
|
$108.11
|
0
|
|
19/08/2024
|
$108.12
|
$108.31
|
$108.12
|
$108.31
|
240
|
|
16/08/2024
|
$107.38
|
$107.38
|
$107.28
|
$107.28
|
360
|
|
15/08/2024
|
$106.08
|
$106.48
|
$106.08
|
$106.48
|
6
|
|
14/08/2024
|
$105.28
|
$105.56
|
$105.22
|
$105.56
|
187
|
|
13/08/2024
|
$104.78
|
$106.02
|
$102.53
|
$104.89
|
0
|
|
12/08/2024
|
$104.78
|
$104.78
|
$104.32
|
$104.33
|
232
|
|
09/08/2024
|
$104.54
|
$104.54
|
$103.42
|
$103.93
|
1,056
|
|
08/08/2024
|
$102.50
|
$103.06
|
$102.46
|
$103.06
|
314
|
|
07/08/2024
|
$101.94
|
$102.86
|
$101.92
|
$102.86
|
513
|
|
06/08/2024
|
$98.63
|
$101.45
|
$98.62
|
$100.10
|
0
|
|
05/08/2024
|
$98.63
|
$99.40
|
$98.63
|
$99.40
|
929
|
|
02/08/2024
|
$106.26
|
$106.31
|
$103.01
|
$103.03
|
0
|
|
01/08/2024
|
$106.26
|
$108.72
|
$105.74
|
$106.31
|
0
|
|
31/07/2024
|
$106.26
|
$106.88
|
$106.26
|
$106.88
|
2
|
|
30/07/2024
|
$105.40
|
$106.71
|
$103.39
|
$105.08
|
0
|
|
29/07/2024
|
$105.40
|
$105.40
|
$105.05
|
$105.05
|
120
|
|
26/07/2024
|
$104.94
|
$105.12
|
$104.94
|
$104.82
|
120
|
|
25/07/2024
|
$104.26
|
$104.82
|
$104.10
|
$104.82
|
2,529
|
|
24/07/2024
|
$105.96
|
$106.16
|
$105.52
|
$105.53
|
391
|
|
23/07/2024
|
$106.40
|
$106.45
|
$106.12
|
$106.45
|
360
|
|
22/07/2024
|
$106.14
|
$106.96
|
$106.14
|
$106.62
|
0
|
|
19/07/2024
|
$106.14
|
$106.14
|
$106.14
|
$106.14
|
18
|
|
18/07/2024
|
$110.32
|
$109.00
|
$107.28
|
$107.46
|
0
|
|
17/07/2024
|
$110.32
|
$109.81
|
$108.09
|
$108.30
|
0
|
|
16/07/2024
|
$110.32
|
$110.32
|
$109.81
|
$109.81
|
7
|
|
15/07/2024
|
$110.92
|
$110.78
|
$108.42
|
$109.76
|
0
|
|
12/07/2024
|
$110.92
|
$110.72
|
$109.78
|
$110.71
|
0
|
|
11/07/2024
|
$110.92
|
$110.94
|
$110.26
|
$110.26
|
120
|
|
10/07/2024
|
$108.48
|
$109.05
|
$108.28
|
$109.05
|
455
|
|
09/07/2024
|
$108.14
|
$108.32
|
$108.00
|
$108.32
|
480
|
|
08/07/2024
|
$108.68
|
$108.76
|
$108.44
|
$108.52
|
480
|
|
05/07/2024
|
$106.52
|
$109.70
|
$106.56
|
$108.01
|
0
|
|
04/07/2024
|
$106.52
|
$108.19
|
$107.48
|
$107.90
|
0
|
|
03/07/2024
|
$106.52
|
$107.60
|
$106.52
|
$107.60
|
120
|
|
02/07/2024
|
$104.68
|
$105.71
|
$104.60
|
$105.71
|
240
|
|
01/07/2024
|
$105.96
|
$106.47
|
$105.34
|
$105.54
|
0
|
|
28/06/2024
|
$105.96
|
$105.96
|
$105.62
|
$105.62
|
160
|
|
27/06/2024
|
$105.70
|
$105.74
|
$105.45
|
$105.45
|
240
|
|
26/06/2024
|
$105.08
|
$106.11
|
$104.72
|
$105.00
|
0
|
|
25/06/2024
|
$105.08
|
$105.08
|
$104.94
|
$104.94
|
195
|
|
24/06/2024
|
$106.30
|
$106.44
|
$106.30
|
$106.44
|
75
|
|
21/06/2024
|
$106.02
|
$106.02
|
$105.76
|
$105.76
|
120
|
|
20/06/2024
|
$105.94
|
$105.94
|
$105.94
|
$105.94
|
23
|
|
19/06/2024
|
$107.10
|
$107.12
|
$106.70
|
$106.70
|
60
|
|
18/06/2024
|
$103.76
|
$106.37
|
$104.79
|
$105.87
|
0
|
|
17/06/2024
|
$103.76
|
$104.91
|
$104.34
|
$104.79
|
0
|
|
14/06/2024
|
$103.76
|
$104.34
|
$103.76
|
$104.34
|
120
|
|
13/06/2024
|
$103.96
|
$104.04
|
$103.92
|
$104.04
|
240
|
|
12/06/2024
|
$104.20
|
$105.02
|
$104.20
|
$105.02
|
120
|
|
11/06/2024
|
$103.76
|
$103.76
|
$103.34
|
$103.34
|
120
|
|
10/06/2024
|
$103.46
|
$103.99
|
$103.46
|
$103.99
|
25
|
|
07/06/2024
|
$103.66
|
$103.66
|
$103.42
|
$103.52
|
480
|
|
06/06/2024
|
$103.28
|
$105.46
|
$103.47
|
$104.65
|
0
|
|
05/06/2024
|
$103.28
|
$103.47
|
$103.12
|
$103.47
|
364
|
|
04/06/2024
|
$104.02
|
$103.44
|
$101.47
|
$101.97
|
0
|
|
03/06/2024
|
$104.02
|
$104.02
|
$103.44
|
$103.44
|
120
|
|
31/05/2024
|
$102.96
|
$102.96
|
$101.89
|
$101.89
|
1
|
|
30/05/2024
|
$103.70
|
$103.86
|
$103.70
|
$103.75
|
122
|
|
29/05/2024
|
$103.56
|
$103.56
|
$103.41
|
$103.41
|
93
|
|
28/05/2024
|
$105.36
|
$105.36
|
$105.08
|
$105.08
|
4
|
|
27/05/2024
|
$105.60
|
$105.65
|
$105.60
|
$105.65
|
57
|
|
24/05/2024
|
$105.60
|
$105.65
|
$105.60
|
$105.65
|
57
|
|
23/05/2024
|
$106.38
|
$106.38
|
$105.67
|
$105.67
|
395
|
|
22/05/2024
|
$106.98
|
$106.84
|
$106.11
|
$106.23
|
0
|
|
21/05/2024
|
$106.98
|
$106.98
|
$106.42
|
$106.42
|
35
|
|
20/05/2024
|
$107.48
|
$107.72
|
$106.61
|
$107.23
|
0
|
|
17/05/2024
|
$107.48
|
$107.72
|
$107.48
|
$107.72
|
120
|
|
16/05/2024
|
$106.22
|
$107.51
|
$106.44
|
$107.20
|
0
|
|
15/05/2024
|
$106.22
|
$106.93
|
$106.08
|
$106.93
|
179
|
|
14/05/2024
|
$103.96
|
$105.87
|
$103.83
|
$105.82
|
0
|
|
13/05/2024
|
$103.96
|
$105.67
|
$104.15
|
$105.29
|
0
|
|
10/05/2024
|
$103.96
|
$104.91
|
$103.78
|
$104.15
|
0
|