Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Momentum

(XDEM)
Sector: n/a
5,515.00p
31.00p 0.57
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 5,087.00p 5,089.00p 4,874.00p 4,874.00p 12,382
09/04/2025 4,699.00p 4,730.55p 4,571.00p 4,667.00p 11,649
08/04/2025 4,800.00p 4,921.00p 4,784.00p 4,842.00p 11,236
07/04/2025 4,408.00p 4,813.00p 4,382.00p 4,666.00p 36,734
04/04/2025 4,933.00p 4,934.00p 4,682.26p 4,746.00p 17,871
03/04/2025 5,015.00p 5,032.00p 4,945.00p 4,972.50p 7,264
02/04/2025 5,171.00p 5,219.00p 5,149.00p 5,219.00p 2,591
01/04/2025 5,176.00p 5,201.00p 5,135.00p 5,191.50p 42,934
31/03/2025 5,090.00p 5,125.00p 5,057.00p 5,117.00p 27,282
28/03/2025 5,205.00p 5,226.00p 5,147.00p 5,151.00p 10,029
27/03/2025 5,281.00p 5,281.00p 5,213.00p 5,241.00p 75,599
26/03/2025 5,358.00p 5,369.00p 5,301.00p 5,307.00p 25,209
25/03/2025 5,342.00p 5,359.00p 5,335.00p 5,335.00p 12,293
24/03/2025 5,298.00p 5,347.85p 5,271.00p 5,345.00p 29,216
21/03/2025 5,247.00p 5,251.00p 5,203.00p 5,244.00p 220,106
20/03/2025 5,274.00p 5,276.10p 5,218.56p 5,249.00p 20,666
19/03/2025 5,199.00p 5,235.00p 5,173.00p 5,229.00p 7,278
18/03/2025 5,189.00p 5,243.10p 5,164.20p 5,187.50p 18,987
17/03/2025 5,176.00p 5,230.00p 5,171.00p 5,215.00p 22,693
14/03/2025 5,128.00p 5,200.00p 5,112.00p 5,185.00p 7,475
13/03/2025 5,126.00p 5,156.00p 5,091.00p 5,091.00p 8,033
12/03/2025 5,125.00p 5,183.40p 5,110.15p 5,157.50p 7,618
11/03/2025 5,136.00p 5,153.00p 5,079.80p 5,103.00p 11,789
10/03/2025 5,255.00p 5,274.00p 5,139.06p 5,160.00p 35,997
07/03/2025 5,307.00p 5,317.00p 5,212.00p 5,213.00p 25,995
06/03/2025 5,385.00p 5,412.00p 5,325.00p 5,363.50p 12,766
05/03/2025 5,406.00p 5,438.00p 5,355.00p 5,355.00p 29,553
04/03/2025 5,514.00p 5,522.00p 5,369.00p 5,377.00p 35,895
28/02/2025 5,532.00p 5,581.00p 5,529.00p 5,568.00p 32,430
27/02/2025 5,629.00p 5,650.00p 5,580.75p 5,617.50p 9,181
26/02/2025 5,599.00p 5,637.00p 5,593.00p 5,627.00p 21,200
25/02/2025 5,599.00p 5,610.00p 5,519.00p 5,532.50p 14,851
24/02/2025 5,671.00p 5,677.00p 5,602.85p 5,634.00p 13,165
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

Market data

Select a section