Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Momentum

(XDEM)
Sector: n/a
5,985.00p
-80.00p -1.32
Last updated: 16:50:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 6,073.00p 6,096.00p 5,985.00p 5,985.00p 12,810
09/10/2025 6,059.00p 6,072.00p 6,047.00p 6,065.00p 6,310
08/10/2025 6,026.00p 6,038.00p 6,013.00p 6,038.00p 10,090
07/10/2025 5,988.00p 6,020.00p 5,978.38p 5,980.00p 20,594
06/10/2025 6,025.00p 6,027.00p 5,992.20p 5,994.50p 133,921
03/10/2025 6,033.00p 6,042.00p 5,988.12p 6,008.00p 17,475
02/10/2025 6,025.00p 6,038.00p 6,001.39p 6,010.00p 3,481
01/10/2025 5,980.00p 6,007.50p 5,963.00p 6,007.50p 8,529
30/09/2025 5,990.00p 6,006.00p 5,980.75p 5,997.00p 2,718
29/09/2025 6,009.00p 6,016.00p 5,992.00p 5,997.00p 5,218
26/09/2025 5,970.00p 5,997.66p 5,958.15p 5,961.50p 7,582
25/09/2025 5,947.00p 5,980.00p 5,932.65p 5,978.00p 10,738
24/09/2025 5,971.00p 5,998.00p 5,964.00p 5,976.50p 7,550
23/09/2025 5,943.00p 5,984.00p 5,960.00p 5,961.50p 1,052
22/09/2025 5,943.00p 5,966.00p 5,938.84p 5,949.00p 9,595
19/09/2025 5,942.00p 5,954.00p 5,919.00p 5,943.00p 3,909
18/09/2025 5,888.00p 5,922.00p 5,871.00p 5,915.00p 16,162
17/09/2025 5,857.00p 5,892.00p 5,831.00p 5,831.00p 1,255
16/09/2025 5,884.00p 5,918.00p 5,857.00p 5,857.00p 13,281
15/09/2025 5,899.00p 5,921.80p 5,890.00p 5,914.00p 3,966
12/09/2025 5,907.00p 5,934.00p 5,896.00p 5,904.00p 8,742
11/09/2025 5,920.00p 5,930.00p 5,909.00p 5,915.50p 1,159
10/09/2025 5,867.00p 5,913.00p 5,843.90p 5,903.50p 3,993
09/09/2025 5,779.00p 5,789.00p 5,768.30p 5,786.00p 13,002
08/09/2025 5,753.00p 5,792.00p 5,751.00p 5,787.00p 5,098
05/09/2025 5,785.00p 5,818.00p 5,692.80p 5,707.00p 14,035
04/09/2025 5,722.00p 5,768.00p 5,719.00p 5,753.00p 18,452
03/09/2025 5,720.00p 5,733.00p 5,705.90p 5,718.00p 4,978
02/09/2025 5,728.00p 5,731.00p 5,683.00p 5,717.00p 5,126
01/09/2025 5,728.00p 5,731.00p 5,713.00p 5,721.00p 15,203
29/08/2025 5,757.00p 5,772.00p 5,706.00p 5,713.00p 4,946
28/08/2025 5,739.00p 5,754.00p 5,726.00p 5,748.00p 12,634
27/08/2025 5,770.00p 5,775.00p 5,737.00p 5,750.00p 16,969
26/08/2025 5,729.00p 5,744.00p 5,717.30p 5,739.00p 4,325
25/08/2025 5,778.00p 5,803.00p 5,773.00p 5,781.00p 10,272
22/08/2025 5,778.00p 5,803.00p 5,773.00p 5,781.00p 10,272
21/08/2025 5,778.00p 5,787.00p 5,750.00p 5,775.00p 3,336
20/08/2025 5,720.00p 5,753.00p 5,718.83p 5,753.00p 2,855
19/08/2025 5,784.00p 5,784.00p 5,748.00p 5,752.00p 17,484
18/08/2025 5,761.00p 5,777.00p 5,747.00p 5,765.00p 2,824
15/08/2025 5,780.00p 5,801.00p 5,747.25p 5,750.50p 4,918
14/08/2025 5,743.00p 5,778.00p 5,736.16p 5,762.50p 2,141
13/08/2025 5,784.00p 5,792.00p 5,742.50p 5,742.50p 2,024
12/08/2025 5,780.00p 5,789.00p 5,754.15p 5,764.50p 12,521
11/08/2025 5,764.00p 5,802.00p 5,738.00p 5,794.00p 3,946
08/08/2025 5,785.00p 5,796.80p 5,759.00p 5,767.50p 5,307
07/08/2025 5,824.00p 5,829.00p 5,757.00p 5,757.00p 21,699
06/08/2025 5,771.00p 5,790.50p 5,759.41p 5,790.50p 13,675
05/08/2025 5,781.00p 5,810.00p 5,753.50p 5,753.50p 2,251
04/08/2025 5,731.00p 5,761.00p 5,698.00p 5,758.00p 3,590
01/08/2025 5,731.00p 5,758.00p 5,646.25p 5,694.50p 24,676
31/07/2025 5,766.00p 5,795.00p 5,742.00p 5,767.50p 3,883
30/07/2025 5,703.00p 5,761.00p 5,697.75p 5,748.00p 5,958
29/07/2025 5,719.00p 5,734.00p 5,710.00p 5,710.00p 4,127
28/07/2025 5,731.00p 5,740.00p 5,679.15p 5,680.50p 6,835
25/07/2025 5,668.00p 5,713.00p 5,668.00p 5,705.00p 8,322
24/07/2025 5,656.00p 5,669.00p 5,648.00p 5,669.00p 2,743
23/07/2025 5,620.00p 5,626.00p 5,584.00p 5,620.00p 2,288
22/07/2025 5,648.00p 5,654.00p 5,598.80p 5,609.00p 10,756
21/07/2025 5,667.00p 5,674.00p 5,643.00p 5,667.00p 3,101
18/07/2025 5,677.00p 5,682.00p 5,655.85p 5,657.00p 15,002
17/07/2025 5,651.00p 5,669.75p 5,647.00p 5,662.50p 2,328
16/07/2025 5,611.00p 5,645.00p 5,590.00p 5,613.00p 5,615
15/07/2025 5,660.00p 5,672.00p 5,628.00p 5,628.00p 7,472
14/07/2025 5,585.00p 5,646.50p 5,562.00p 5,646.50p 6,857
11/07/2025 5,588.00p 5,595.10p 5,561.20p 5,582.50p 1,494
10/07/2025 5,588.00p 5,610.85p 5,570.00p 5,580.50p 8,940
09/07/2025 5,573.00p 5,594.00p 5,566.00p 5,594.00p 3,614
08/07/2025 5,617.00p 5,621.00p 5,562.00p 5,571.00p 9,731
07/07/2025 5,592.00p 5,594.49p 5,569.00p 5,580.00p 1,909
04/07/2025 5,556.00p 5,568.00p 5,546.25p 5,559.00p 3,098
03/07/2025 5,547.00p 5,577.00p 5,523.00p 5,571.00p 6,066
02/07/2025 5,544.00p 5,561.75p 5,525.00p 5,531.00p 3,837
01/07/2025 5,588.00p 5,589.00p 5,520.00p 5,522.00p 8,283
30/06/2025 5,544.00p 5,573.85p 5,535.00p 5,569.00p 3,406
27/06/2025 5,527.00p 5,562.00p 5,516.00p 5,548.00p 7,770
26/06/2025 5,485.00p 5,503.00p 5,481.95p 5,499.00p 3,393
25/06/2025 5,535.00p 5,540.00p 5,506.00p 5,506.00p 6,066
24/06/2025 5,536.00p 5,540.00p 5,504.00p 5,516.00p 8,873
23/06/2025 5,488.00p 5,511.00p 5,436.00p 5,478.00p 3,727
20/06/2025 5,469.00p 5,485.00p 5,458.87p 5,485.00p 1,637
19/06/2025 5,450.00p 5,511.00p 5,450.00p 5,453.00p 1,553
18/06/2025 5,512.00p 5,524.00p 5,494.00p 5,503.00p 6,490
17/06/2025 5,467.00p 5,494.00p 5,454.00p 5,485.00p 4,597
16/06/2025 5,472.00p 5,503.00p 5,459.00p 5,501.00p 13,513
13/06/2025 5,446.00p 5,476.00p 5,434.45p 5,459.50p 11,094
12/06/2025 5,467.00p 5,485.80p 5,448.00p 5,478.00p 13,580
11/06/2025 5,463.00p 5,494.80p 5,463.00p 5,489.00p 5,161
10/06/2025 5,497.00p 5,509.00p 5,451.00p 5,451.00p 7,075
09/06/2025 5,503.00p 5,515.00p 5,467.15p 5,477.50p 4,645
06/06/2025 5,520.00p 5,544.00p 5,512.00p 5,521.00p 5,198
05/06/2025 5,512.00p 5,530.00p 5,499.00p 5,520.00p 8,152
04/06/2025 5,521.00p 5,532.00p 5,508.75p 5,514.00p 4,290
03/06/2025 5,503.00p 5,520.00p 5,491.37p 5,502.50p 3,070
02/06/2025 5,457.00p 5,487.00p 5,447.20p 5,477.50p 7,165
30/05/2025 5,449.00p 5,472.85p 5,438.00p 5,460.00p 8,020
29/05/2025 5,529.00p 5,532.00p 5,436.00p 5,457.00p 12,538
28/05/2025 5,442.00p 5,478.33p 5,430.62p 5,444.00p 3,972
27/05/2025 5,408.00p 5,437.00p 5,396.00p 5,436.00p 17,119
26/05/2025 5,388.00p 5,408.00p 5,292.00p 5,347.50p 9,963
23/05/2025 5,388.00p 5,408.00p 5,292.00p 5,347.50p 9,963
22/05/2025 5,451.00p 5,451.00p 5,379.00p 5,397.00p 17,076
21/05/2025 5,456.00p 5,474.00p 5,445.00p 5,468.00p 4,575
20/05/2025 5,494.00p 5,523.00p 5,494.00p 5,502.00p 5,030
19/05/2025 5,461.00p 5,494.00p 5,419.76p 5,491.00p 10,253
16/05/2025 5,508.00p 5,515.00p 5,475.00p 5,515.00p 4,459
15/05/2025 5,453.00p 5,484.00p 5,439.00p 5,484.00p 22,858
14/05/2025 5,465.00p 5,479.00p 5,438.00p 5,463.00p 43,382
13/05/2025 5,429.00p 5,487.75p 5,412.00p 5,476.00p 27,358
12/05/2025 5,424.00p 5,488.40p 5,396.00p 5,416.00p 10,812
09/05/2025 5,320.00p 5,335.05p 5,278.20p 5,292.00p 14,837
08/05/2025 5,345.00p 5,351.85p 5,269.15p 5,316.00p 9,444
07/05/2025 5,234.00p 5,265.00p 5,227.00p 5,243.50p 8,465
06/05/2025 5,280.00p 5,287.00p 5,188.68p 5,244.00p 19,767
05/05/2025 5,248.00p 5,295.00p 5,228.00p 5,294.00p 3,759
02/05/2025 5,248.00p 5,295.00p 5,228.00p 5,294.00p 3,759
01/05/2025 5,227.00p 5,258.00p 5,209.00p 5,249.00p 6,815
30/04/2025 5,126.00p 5,141.00p 5,056.76p 5,118.50p 7,004
29/04/2025 5,114.00p 5,124.00p 5,080.00p 5,100.00p 6,275
28/04/2025 5,116.00p 5,134.00p 5,066.00p 5,066.00p 6,621
25/04/2025 5,085.00p 5,117.00p 5,059.00p 5,081.50p 6,785
24/04/2025 4,984.00p 5,055.00p 4,942.00p 5,055.00p 3,073
23/04/2025 4,974.00p 5,065.00p 4,952.00p 5,019.00p 14,557
22/04/2025 4,817.00p 4,858.00p 4,787.00p 4,853.00p 7,450
21/04/2025 4,918.00p 4,932.00p 4,877.35p 4,903.00p 4,513
18/04/2025 4,918.00p 4,932.00p 4,877.35p 4,903.00p 4,513
17/04/2025 4,918.00p 4,932.00p 4,877.35p 4,903.00p 4,513
16/04/2025 4,891.00p 4,933.50p 4,866.25p 4,933.50p 10,946
15/04/2025 4,946.00p 4,987.75p 4,913.00p 4,967.50p 106,208
14/04/2025 4,957.00p 4,999.00p 4,940.00p 4,952.00p 12,773
11/04/2025 4,887.00p 4,918.00p 4,800.00p 4,837.00p 13,056

Market data

Select a section