Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Momentum

(XDEM)
Sector: n/a
5,718.00p
-6.00p -0.10
Last updated: 17:02:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 5,734.00p 5,757.48p 5,714.00p 5,718.00p 5,682
20/02/2025 5,805.00p 5,809.00p 5,722.00p 5,724.00p 86,663
19/02/2025 5,833.00p 5,840.00p 5,799.00p 5,829.00p 55,190
18/02/2025 5,850.00p 5,852.00p 5,811.00p 5,819.00p 16,483
17/02/2025 5,837.00p 5,842.00p 5,829.96p 5,832.00p 6,932
14/02/2025 5,795.00p 5,833.00p 5,795.00p 5,815.00p 14,170
13/02/2025 5,802.00p 5,836.00p 5,798.15p 5,815.00p 8,231
12/02/2025 5,810.00p 5,820.00p 5,777.00p 5,800.50p 28,009
11/02/2025 5,845.00p 5,850.00p 5,804.19p 5,813.50p 4,884
10/02/2025 5,829.00p 5,845.00p 5,802.00p 5,822.50p 8,982
07/02/2025 5,807.00p 5,840.90p 5,802.00p 5,803.50p 27,245
06/02/2025 5,783.00p 5,818.19p 5,750.00p 5,706.00p 13,666
05/02/2025 5,657.00p 5,706.00p 5,645.52p 5,706.00p 16,670
04/02/2025 5,661.00p 5,680.78p 5,640.20p 5,671.00p 32,760
03/02/2025 5,625.00p 5,653.50p 5,594.00p 5,645.00p 22,820
31/01/2025 5,727.00p 5,754.90p 5,712.00p 5,744.50p 16,804
30/01/2025 5,657.00p 5,694.00p 5,656.00p 5,678.00p 18,594
29/01/2025 5,652.00p 5,658.80p 5,622.00p 5,622.00p 26,187
28/01/2025 5,584.00p 5,595.03p 5,553.00p 5,586.00p 22,873
27/01/2025 5,625.00p 5,627.00p 5,529.00p 5,536.00p 20,646
24/01/2025 5,728.00p 5,746.00p 5,700.00p 5,701.50p 10,077
23/01/2025 5,726.00p 5,760.00p 5,709.00p 5,734.50p 6,520
22/01/2025 5,719.00p 5,725.00p 5,706.00p 5,723.00p 20,568
21/01/2025 5,650.00p 5,679.98p 5,650.00p 5,666.00p 41,290
20/01/2025 5,663.00p 5,693.00p 5,652.00p 5,659.00p 5,697
17/01/2025 5,644.00p 5,675.22p 5,628.00p 5,673.00p 11,012
16/01/2025 5,619.00p 5,631.00p 5,595.00p 5,571.00p 23,726
15/01/2025 5,492.00p 5,577.00p 5,485.00p 5,571.00p 19,057
14/01/2025 5,520.00p 5,525.00p 5,481.90p 5,490.00p 13,074
13/01/2025 5,482.00p 5,498.00p 5,460.00p 5,468.00p 4,276
10/01/2025 5,525.00p 5,539.00p 5,462.30p 5,483.50p 8,841
09/01/2025 5,534.00p 5,547.30p 5,514.00p 5,533.00p 7,791
08/01/2025 5,485.00p 5,504.00p 5,459.99p 5,501.00p 11,045
07/01/2025 5,493.00p 5,497.00p 5,438.00p 5,465.00p 13,105
06/01/2025 5,484.00p 5,509.00p 5,475.00p 5,504.00p 16,727
03/01/2025 5,460.00p 5,482.00p 5,449.74p 5,480.50p 8,772
02/01/2025 5,449.00p 5,487.00p 5,400.00p 5,480.00p 28,119
01/01/2025 5,417.00p 5,422.10p 5,364.00p 5,417.00p 807
31/12/2024 5,417.00p 5,422.10p 5,364.00p 5,417.00p 807
30/12/2024 5,426.00p 5,433.00p 5,358.00p 5,406.00p 10,024
27/12/2024 5,494.00p 5,508.00p 5,407.00p 5,426.00p 3,728
26/12/2024 5,413.00p 5,476.00p 5,413.00p 5,445.50p 1,958
25/12/2024 5,413.00p 5,476.00p 5,413.00p 5,445.50p 1,958
24/12/2024 5,413.00p 5,476.00p 5,413.00p 5,445.50p 1,958
23/12/2024 5,427.00p 5,431.00p 5,378.00p 5,413.50p 7,411
20/12/2024 5,310.00p 5,406.00p 5,286.55p 5,402.50p 8,617
19/12/2024 5,318.00p 5,376.04p 5,305.49p 5,370.00p 24,125
18/12/2024 5,452.00p 5,458.00p 5,433.00p 5,436.00p 7,844
17/12/2024 5,469.00p 5,471.00p 5,418.00p 5,477.00p 6,311
16/12/2024 5,480.00p 5,509.00p 5,477.00p 5,477.00p 16,342
13/12/2024 5,482.00p 5,497.00p 5,467.00p 5,481.00p 13,240
12/12/2024 5,430.00p 5,453.00p 5,420.00p 5,444.00p 14,029
11/12/2024 5,416.00p 5,438.00p 5,386.00p 5,438.00p 5,764
10/12/2024 5,420.00p 5,426.00p 5,401.00p 5,401.00p 7,124
09/12/2024 5,513.00p 5,517.00p 5,407.63p 5,429.00p 9,388
06/12/2024 5,483.00p 5,514.00p 5,476.00p 5,501.00p 18,405
05/12/2024 5,492.00p 5,511.00p 5,492.00p 5,508.00p 13,503
04/12/2024 5,489.00p 5,509.00p 5,484.00p 5,487.00p 14,740
03/12/2024 5,470.00p 5,490.00p 5,465.25p 5,483.00p 10,804
02/12/2024 5,449.00p 5,481.00p 5,443.37p 5,478.00p 19,509
29/11/2024 5,429.00p 5,456.00p 5,425.00p 5,456.00p 4,751
28/11/2024 5,441.00p 5,450.00p 5,434.51p 5,442.00p 3,244
27/11/2024 5,461.00p 5,481.00p 5,414.00p 5,416.50p 2,009
26/11/2024 5,450.00p 5,477.25p 5,431.00p 5,477.00p 5,553
25/11/2024 5,476.00p 5,481.00p 5,451.50p 5,451.50p 3,401
22/11/2024 5,435.00p 5,477.00p 5,429.00p 5,411.50p 6,536
21/11/2024 5,365.00p 5,412.00p 5,356.00p 5,411.50p 9,223
20/11/2024 5,363.00p 5,376.00p 5,328.00p 5,345.00p 16,958
19/11/2024 5,341.00p 5,345.50p 5,311.00p 5,345.50p 7,447
18/11/2024 5,324.00p 5,344.70p 5,308.04p 5,339.50p 7,870
15/11/2024 5,342.00p 5,348.00p 5,326.00p 5,373.50p 7,013
14/11/2024 5,390.00p 5,412.00p 5,369.00p 5,373.50p 8,869
13/11/2024 5,366.00p 5,392.00p 5,366.00p 5,390.00p 5,211
12/11/2024 5,380.00p 5,388.00p 5,358.72p 5,371.00p 17,638
11/11/2024 5,368.00p 5,388.00p 5,351.00p 5,367.00p 8,254
08/11/2024 5,300.00p 5,332.00p 5,277.45p 5,331.00p 7,268
07/11/2024 5,265.00p 5,284.00p 5,247.00p 5,266.50p 42,013
06/11/2024 5,289.00p 5,310.00p 5,241.00p 5,249.00p 22,041
05/11/2024 5,113.00p 5,133.00p 5,111.00p 5,132.00p 12,635
04/11/2024 5,142.00p 5,147.85p 5,105.00p 5,130.00p 24,550
01/11/2024 5,152.00p 5,178.00p 5,140.00p 5,150.50p 35,877
31/10/2024 5,170.00p 5,185.00p 5,155.00p 5,180.00p 8,757
30/10/2024 5,193.00p 5,222.85p 5,184.00p 5,198.00p 5,212
29/10/2024 5,220.00p 5,238.00p 5,200.00p 5,204.00p 11,425
28/10/2024 5,245.00p 5,253.00p 5,194.00p 5,215.00p 6,306
25/10/2024 5,228.00p 5,235.00p 5,218.86p 5,222.50p 1,543
24/10/2024 5,228.00p 5,259.00p 5,220.00p 5,235.00p 9,342
23/10/2024 5,248.00p 5,265.00p 5,207.00p 5,235.00p 10,486
22/10/2024 5,257.00p 5,258.00p 5,238.00p 5,248.00p 2,854
21/10/2024 5,269.00p 5,273.28p 5,247.49p 5,248.00p 8,386
18/10/2024 5,247.00p 5,259.00p 5,240.00p 5,255.00p 9,131
17/10/2024 5,278.00p 5,297.20p 5,261.00p 5,276.00p 8,924
16/10/2024 5,224.00p 5,244.00p 5,219.00p 5,241.50p 7,590
15/10/2024 5,229.00p 5,260.00p 5,206.00p 5,211.00p 23,450
14/10/2024 5,205.00p 5,238.00p 5,192.00p 5,231.00p 5,174
11/10/2024 5,155.00p 5,193.00p 5,149.00p 5,189.50p 9,270
10/10/2024 5,157.00p 5,171.00p 5,148.00p 5,164.00p 5,295
09/10/2024 5,121.00p 5,151.00p 5,119.00p 5,151.00p 14,464
08/10/2024 5,104.00p 5,125.00p 5,088.00p 5,123.50p 3,305
07/10/2024 5,100.00p 5,123.00p 5,091.00p 5,119.00p 3,823
04/10/2024 5,064.00p 5,111.00p 5,051.00p 5,084.00p 1,233
03/10/2024 5,078.00p 5,097.70p 5,054.00p 5,075.50p 2,236
02/10/2024 5,010.00p 5,042.00p 5,002.15p 5,038.50p 3,542
01/10/2024 5,051.00p 5,057.00p 5,008.00p 5,027.50p 10,187
30/09/2024 5,033.00p 5,035.00p 4,994.00p 5,009.50p 3,797
27/09/2024 5,046.00p 5,066.00p 5,028.00p 5,031.00p 2,642
26/09/2024 5,116.00p 5,144.00p 5,060.00p 5,063.00p 17,065
25/09/2024 5,015.00p 5,049.00p 5,008.00p 5,048.00p 8,509
24/09/2024 5,025.00p 5,044.60p 4,978.00p 5,017.00p 4,591
23/09/2024 5,028.00p 5,046.00p 5,006.21p 5,008.00p 4,504
20/09/2024 5,004.00p 5,018.00p 4,984.00p 5,000.00p 2,742
19/09/2024 4,985.00p 5,030.00p 4,985.00p 5,026.00p 4,498
18/09/2024 4,934.00p 4,959.00p 4,918.00p 4,925.00p 4,617
17/09/2024 4,935.00p 4,968.00p 4,921.00p 4,968.00p 3,355
16/09/2024 4,945.00p 4,956.00p 4,910.30p 4,914.50p 4,749
13/09/2024 4,939.00p 4,958.00p 4,927.75p 4,908.00p 718
12/09/2024 4,899.00p 4,928.00p 4,873.00p 4,764.50p 2,158
11/09/2024 4,767.00p 4,796.70p 4,715.80p 4,759.00p 6,995
10/09/2024 4,760.00p 4,796.00p 4,753.95p 4,759.00p 9,242
09/09/2024 4,737.00p 4,781.00p 4,718.00p 4,753.00p 4,757
06/09/2024 4,750.00p 4,790.87p 4,686.50p 4,686.50p 7,804
05/09/2024 4,848.00p 4,848.00p 4,790.50p 4,790.50p 10,502
04/09/2024 4,831.00p 4,872.55p 4,807.00p 4,849.00p 10,902
03/09/2024 5,040.00p 5,050.00p 4,917.00p 4,937.00p 4,771
02/09/2024 5,030.00p 5,036.55p 5,001.00p 5,030.00p 8,908
30/08/2024 4,990.00p 5,019.00p 4,976.00p 4,991.00p 2,037
29/08/2024 4,976.00p 5,018.00p 4,942.00p 5,004.50p 1,981
28/08/2024 4,989.00p 4,993.00p 4,939.00p 4,945.00p 7,652
27/08/2024 4,975.00p 4,990.00p 4,947.76p 4,971.00p 2,160
26/08/2024 5,052.00p 5,068.25p 5,035.00p 5,038.00p 1,691
23/08/2024 5,052.00p 5,068.25p 5,035.00p 5,038.00p 1,691
22/08/2024 5,052.00p 5,068.25p 5,035.00p 5,038.00p 1,691

Market data

Select a section