Market data

Select a section

XTrackers (IE) Public Limited Company Msci EM ESG Screened Ucits ETF

(XDEG)
Sector: n/a
$117.55
$-0.15 -0.13
Last updated: 16:59:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $117.84 $117.84 $117.55 $117.55 50
17/07/2025 $116.12 $118.09 $116.80 $117.70 0
16/07/2025 $116.12 $117.54 $115.62 $117.01 0
15/07/2025 $116.12 $117.40 $116.23 $116.63 0
14/07/2025 $116.12 $116.23 $116.10 $116.23 171
11/07/2025 $116.82 $117.06 $116.34 $116.49 0
10/07/2025 $116.82 $118.21 $116.27 $116.80 0
09/07/2025 $116.82 $117.12 $115.42 $116.69 0
08/07/2025 $116.82 $117.02 $115.95 $116.39 0
07/07/2025 $116.82 $117.38 $116.15 $116.54 0
04/07/2025 $116.82 $117.00 $116.78 $116.89 359
03/07/2025 $116.08 $119.44 $116.86 $118.19 0
02/07/2025 $116.08 $118.43 $114.65 $116.86 0
01/07/2025 $116.08 $118.33 $115.53 $115.98 0
30/06/2025 $116.08 $116.07 $115.11 $115.53 0
27/06/2025 $116.08 $116.08 $115.84 $116.07 268
26/06/2025 $115.84 $115.88 $115.75 $115.75 1,010
25/06/2025 $114.38 $114.40 $114.38 $114.40 6
24/06/2025 $110.54 $115.84 $111.01 $114.30 0
23/06/2025 $110.54 $111.01 $110.36 $111.01 186
20/06/2025 $111.80 $112.22 $111.41 $111.41 553
19/06/2025 $111.20 $112.52 $109.93 $109.94 0
18/06/2025 $111.20 $111.69 $111.20 $111.69 448
17/06/2025 $111.76 $111.84 $111.58 $111.58 583
16/06/2025 $113.22 $113.22 $112.58 $112.99 913
13/06/2025 $112.68 $112.85 $110.79 $111.76 0
12/06/2025 $112.68 $115.08 $112.47 $112.85 0
11/06/2025 $112.68 $115.70 $107.34 $113.36 0
10/06/2025 $112.68 $112.68 $112.20 $112.20 25
09/06/2025 $110.92 $111.60 $110.90 $111.34 602
06/06/2025 $110.52 $110.52 $110.41 $110.41 92
05/06/2025 $110.24 $110.35 $109.98 $110.35 10
04/06/2025 $108.92 $109.33 $108.92 $109.33 801
03/06/2025 $107.92 $108.35 $107.88 $108.35 486
02/06/2025 $108.02 $108.03 $108.02 $108.03 124
30/05/2025 $107.84 $107.84 $107.70 $107.70 120
29/05/2025 $108.60 $109.69 $108.64 $109.09 0
28/05/2025 $108.60 $109.16 $108.60 $108.78 0
27/05/2025 $108.60 $109.28 $108.24 $108.74 0
26/05/2025 $108.60 $109.00 $108.60 $109.00 2
23/05/2025 $108.60 $109.00 $108.60 $109.00 2
22/05/2025 $109.36 $109.40 $107.47 $108.41 0
21/05/2025 $109.36 $109.40 $109.36 $109.40 178
20/05/2025 $109.08 $109.19 $108.18 $108.59 0
19/05/2025 $109.08 $109.21 $108.17 $109.19 0
16/05/2025 $109.08 $110.77 $107.28 $108.79 0
15/05/2025 $109.08 $109.08 $108.96 $108.96 7
14/05/2025 $107.62 $108.56 $107.62 $108.56 408
13/05/2025 $107.56 $107.86 $107.56 $107.86 117
12/05/2025 $104.96 $109.41 $105.65 $107.47 0
09/05/2025 $104.96 $106.17 $105.01 $105.65 0
08/05/2025 $104.96 $105.01 $104.96 $105.01 95
07/05/2025 $105.70 $105.70 $105.43 $105.43 40
06/05/2025 $105.12 $105.75 $105.12 $105.75 270
05/05/2025 $105.22 $105.92 $105.22 $105.50 1,426
02/05/2025 $105.22 $105.92 $105.22 $105.50 1,426
01/05/2025 $102.34 $103.18 $102.34 $103.18 4
30/04/2025 $103.18 $103.18 $102.18 $102.40 447
29/04/2025 $102.24 $103.65 $101.07 $102.46 0
28/04/2025 $102.24 $102.26 $101.67 $101.67 551
25/04/2025 $101.42 $101.48 $100.76 $100.93 667
24/04/2025 $100.82 $101.53 $100.60 $101.53 870
23/04/2025 $100.14 $101.34 $100.14 $100.94 1,471
22/04/2025 $98.07 $100.43 $97.62 $99.29 0
21/04/2025 $98.07 $99.78 $97.98 $98.70 0
18/04/2025 $98.07 $99.78 $97.98 $98.70 0
17/04/2025 $98.07 $99.78 $97.98 $98.70 0
16/04/2025 $98.07 $98.51 $98.06 $98.50 439
15/04/2025 $98.30 $98.53 $98.30 $98.53 182
14/04/2025 $96.69 $98.39 $96.27 $97.85 0
11/04/2025 $96.69 $96.69 $96.27 $96.26 10
10/04/2025 $92.77 $97.21 $89.94 $95.10 0
09/04/2025 $92.77 $92.54 $88.11 $89.94 0
08/04/2025 $92.77 $92.90 $92.54 $92.54 134
07/04/2025 $90.55 $90.80 $90.40 $90.40 759
04/04/2025 $96.97 $96.97 $93.73 $93.72 1,551
03/04/2025 $98.52 $98.52 $97.92 $97.92 515
02/04/2025 $99.85 $99.98 $99.85 $99.98 100
01/04/2025 $100.20 $100.20 $99.84 $99.99 115
31/03/2025 $102.44 $99.73 $98.30 $99.08 0
28/03/2025 $102.44 $101.75 $99.61 $99.73 0
27/03/2025 $102.44 $103.93 $101.26 $101.75 0
26/03/2025 $102.44 $102.49 $101.44 $101.84 0
25/03/2025 $102.44 $102.44 $102.41 $102.41 116
24/03/2025 $101.86 $102.63 $101.42 $102.52 0
21/03/2025 $101.86 $101.94 $101.00 $101.42 0
20/03/2025 $101.86 $101.86 $101.34 $101.34 591
19/03/2025 $101.28 $101.28 $101.00 $101.23 104
18/03/2025 $101.42 $101.42 $101.02 $101.37 973
17/03/2025 $100.22 $100.98 $100.22 $100.98 590
14/03/2025 $98.74 $100.06 $98.92 $99.97 0
13/03/2025 $98.74 $98.92 $98.50 $98.92 1,120
12/03/2025 $99.32 $100.74 $98.01 $99.30 0
11/03/2025 $99.32 $98.94 $97.65 $98.00 0
10/03/2025 $99.32 $99.32 $98.40 $98.39 1
07/03/2025 $100.54 $100.54 $99.94 $99.94 41
06/03/2025 $100.54 $100.54 $100.02 $100.21 658
05/03/2025 $99.73 $99.73 $99.67 $99.67 240
04/03/2025 $98.49 $98.49 $97.45 $97.45 120
03/03/2025 $98.81 $99.07 $98.68 $99.07 562
28/02/2025 $100.70 $100.53 $97.27 $98.39 0
27/02/2025 $100.70 $100.70 $100.25 $100.53 328
26/02/2025 $102.54 $102.54 $102.42 $102.42 216
25/02/2025 $102.52 $102.52 $101.18 $101.44 0
24/02/2025 $102.52 $102.52 $102.00 $102.16 386
21/02/2025 $103.84 $103.84 $103.54 $103.54 421
20/02/2025 $103.92 $103.92 $103.56 $103.56 5
19/02/2025 $103.42 $104.11 $103.06 $103.49 0
18/02/2025 $103.42 $103.45 $103.40 $103.45 55
17/02/2025 $102.94 $103.13 $102.94 $103.13 74
14/02/2025 $102.76 $102.76 $102.26 $102.62 227
13/02/2025 $103.08 $103.56 $101.77 $102.94 0
12/02/2025 $103.08 $103.08 $101.90 $101.94 370
11/02/2025 $102.42 $102.46 $102.42 $102.46 120
10/02/2025 $101.88 $102.90 $101.88 $102.10 1,002
07/02/2025 $103.18 $103.18 $102.61 $102.61 10
06/02/2025 $102.60 $102.78 $102.60 $102.84 297
05/02/2025 $102.42 $102.84 $102.42 $102.84 120
04/02/2025 $102.06 $102.54 $102.06 $101.34 30
03/02/2025 $100.46 $101.52 $100.46 $101.34 238
31/01/2025 $102.62 $102.90 $102.58 $102.86 1,515
30/01/2025 $101.96 $102.20 $101.78 $102.20 1,001
29/01/2025 $101.48 $101.64 $101.20 $101.20 452
28/01/2025 $100.06 $100.46 $99.88 $100.42 986
27/01/2025 $100.36 $100.60 $99.98 $100.11 3,197
24/01/2025 $104.08 $104.08 $103.22 $103.22 139
23/01/2025 $103.10 $103.22 $103.10 $103.22 28
22/01/2025 $102.08 $103.35 $102.21 $103.05 0
21/01/2025 $102.08 $102.37 $102.08 $102.37 85
20/01/2025 $101.62 $102.66 $101.62 $102.54 360

Market data

Select a section