Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Momentum

(XDEM)
Sector: n/a
5,026.00p
101.00p 2.05
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 5,054.00p 5,055.00p 5,027.00p 5,036.50p 3,032
20/08/2024 5,069.00p 5,082.00p 5,033.00p 5,036.00p 9,134
19/08/2024 5,027.00p 5,040.00p 5,005.00p 5,034.50p 1,102
16/08/2024 5,056.00p 5,083.00p 5,012.00p 5,033.00p 7,573
15/08/2024 4,961.00p 5,043.50p 4,959.00p 5,043.50p 11,947
14/08/2024 4,925.00p 4,945.00p 4,913.76p 4,945.00p 9,244
13/08/2024 4,862.00p 4,891.00p 4,851.16p 4,890.00p 4,740
12/08/2024 4,838.00p 4,854.00p 4,812.00p 4,824.00p 8,368
09/08/2024 4,804.00p 4,825.00p 4,785.00p 4,802.00p 15,037
08/08/2024 4,671.00p 4,770.00p 4,636.22p 4,763.00p 24,996
07/08/2024 4,729.00p 4,783.00p 4,723.08p 4,756.00p 11,044
06/08/2024 4,641.00p 4,713.00p 4,613.00p 4,673.00p 6,117
05/08/2024 4,510.00p 4,608.00p 4,378.00p 4,592.00p 36,151
02/08/2024 4,815.00p 4,850.00p 4,642.62p 4,675.50p 18,776
01/08/2024 5,042.00p 5,065.44p 4,951.00p 4,952.00p 19,863
31/07/2024 4,964.00p 5,018.00p 4,959.00p 5,017.00p 1,219
30/07/2024 4,935.00p 4,963.00p 4,892.00p 4,894.00p 1,255
29/07/2024 4,951.00p 4,970.00p 4,909.50p 4,909.50p 19,638
26/07/2024 4,890.00p 4,923.00p 4,883.72p 4,895.00p 16,738
25/07/2024 4,936.00p 4,936.00p 4,811.00p 4,895.00p 20,087
24/07/2024 5,053.00p 5,061.00p 4,971.00p 4,971.00p 4,211
23/07/2024 5,059.00p 5,114.00p 5,048.00p 5,108.50p 4,511
22/07/2024 5,012.00p 5,062.00p 4,988.00p 5,033.50p 7,725
19/07/2024 5,037.00p 5,037.00p 5,001.00p 5,007.50p 4,163
18/07/2024 5,059.00p 5,080.00p 4,979.00p 4,979.00p 4,168
17/07/2024 5,131.00p 5,179.00p 5,062.00p 5,077.00p 5,116
16/07/2024 5,198.00p 5,227.00p 5,190.11p 5,215.50p 7,165
15/07/2024 5,204.00p 5,225.00p 5,184.00p 5,212.00p 7,365
12/07/2024 5,175.00p 5,209.50p 5,163.00p 5,209.50p 4,313
11/07/2024 5,279.00p 5,328.00p 5,205.00p 5,206.00p 7,579
10/07/2024 5,266.00p 5,281.00p 5,259.00p 5,270.50p 16,102
09/07/2024 5,259.00p 5,268.16p 5,245.00p 5,258.00p 14,659
08/07/2024 5,226.00p 5,242.00p 5,208.00p 5,236.00p 10,125
05/07/2024 5,241.00p 5,241.00p 5,208.00p 5,217.00p 4,914
04/07/2024 5,233.00p 5,244.00p 5,225.00p 5,231.50p 11,251
03/07/2024 5,199.00p 5,215.00p 5,191.00p 5,206.50p 8,124
02/07/2024 5,184.00p 5,197.00p 5,149.00p 5,178.00p 7,040
01/07/2024 5,198.00p 5,203.00p 5,133.00p 5,176.50p 11,710
28/06/2024 5,203.00p 5,243.00p 5,193.00p 5,211.00p 8,886
27/06/2024 5,155.00p 5,183.54p 5,145.00p 5,159.00p 29,425
26/06/2024 5,180.00p 5,190.00p 5,154.00p 5,155.50p 20,495
25/06/2024 5,114.00p 5,153.00p 5,106.00p 5,152.00p 5,969
24/06/2024 5,144.00p 5,165.00p 5,118.00p 5,130.50p 8,753
21/06/2024 5,177.00p 5,201.00p 5,132.00p 5,155.50p 9,966
20/06/2024 5,222.00p 5,235.00p 5,205.00p 5,219.00p 6,421
19/06/2024 5,199.00p 5,206.00p 5,186.00p 5,191.00p 7,583
18/06/2024 5,187.00p 5,192.00p 5,171.00p 5,188.00p 11,362
17/06/2024 5,135.00p 5,147.00p 5,123.90p 5,132.00p 7,617
14/06/2024 5,130.00p 5,132.00p 5,094.00p 5,115.00p 7,892
13/06/2024 5,120.00p 5,131.00p 5,087.59p 5,095.00p 7,385
12/06/2024 5,066.00p 5,100.00p 5,056.61p 5,089.00p 4,112
11/06/2024 5,061.00p 5,100.45p 5,032.00p 5,045.00p 16,304
10/06/2024 5,038.00p 5,073.00p 5,036.00p 5,073.00p 7,519
07/06/2024 5,034.00p 5,061.00p 5,009.00p 5,049.00p 5,784
06/06/2024 5,050.00p 5,056.00p 5,027.08p 5,034.00p 1,975
05/06/2024 4,960.00p 5,015.00p 4,945.34p 5,006.00p 5,918
04/06/2024 4,946.00p 4,955.00p 4,920.00p 4,920.00p 10,807
03/06/2024 4,989.00p 5,006.00p 4,935.00p 4,942.00p 13,772
31/05/2024 4,961.00p 4,986.00p 4,902.00p 4,910.00p 6,085
30/05/2024 4,999.00p 5,005.25p 4,972.00p 4,976.50p 26,358
29/05/2024 5,020.00p 5,029.00p 4,990.00p 5,016.50p 4,707
28/05/2024 5,021.00p 5,034.00p 4,993.54p 5,017.00p 14,086
27/05/2024 4,972.00p 5,006.35p 4,967.00p 5,003.00p 6,531
24/05/2024 4,972.00p 5,006.35p 4,967.00p 5,003.00p 6,531
23/05/2024 5,000.00p 5,014.00p 4,961.00p 5,002.00p 3,813
22/05/2024 4,956.00p 4,957.00p 4,943.72p 4,954.50p 7,845
21/05/2024 4,957.00p 4,968.00p 4,951.00p 4,965.00p 19,409
20/05/2024 4,956.00p 4,972.00p 4,939.00p 4,970.00p 6,771
17/05/2024 4,954.00p 4,959.00p 4,936.00p 4,936.00p 19,377
16/05/2024 4,982.00p 4,990.00p 4,971.00p 4,974.00p 7,106
15/05/2024 4,924.00p 4,958.00p 4,913.36p 4,953.00p 5,852
14/05/2024 4,909.00p 4,916.46p 4,882.00p 4,898.00p 5,655
13/05/2024 4,932.00p 4,934.00p 4,893.90p 4,897.50p 5,760
10/05/2024 4,945.00p 4,955.00p 4,917.00p 4,928.00p 19,892
09/05/2024 4,916.00p 4,932.00p 4,911.00p 4,932.00p 4,942
08/05/2024 4,934.00p 4,944.00p 4,908.00p 4,925.00p 4,361
07/05/2024 4,922.00p 4,935.00p 4,892.00p 4,922.00p 21,367
06/05/2024 4,770.00p 4,823.00p 4,765.00p 4,817.00p 36,752
03/05/2024 4,770.00p 4,823.00p 4,765.00p 4,817.00p 36,752
02/05/2024 4,769.00p 4,779.46p 4,756.28p 4,767.00p 31,068
01/05/2024 4,750.00p 4,771.00p 4,733.00p 4,742.00p 3,054
30/04/2024 4,811.00p 4,841.00p 4,799.00p 4,799.00p 7,812
29/04/2024 4,848.00p 4,856.00p 4,799.00p 4,802.00p 10,566
26/04/2024 4,792.00p 4,839.00p 4,780.00p 4,834.00p 17,344
25/04/2024 4,704.00p 4,720.00p 4,672.00p 4,708.00p 3,833
24/04/2024 4,857.00p 4,864.00p 4,810.00p 4,814.00p 3,933
23/04/2024 4,780.00p 4,815.00p 4,773.32p 4,815.00p 2,336
22/04/2024 4,755.00p 4,784.00p 4,727.72p 4,746.00p 3,570
19/04/2024 4,766.00p 4,788.00p 4,736.72p 4,749.00p 4,622
18/04/2024 4,838.00p 4,839.00p 4,789.54p 4,835.00p 6,428
17/04/2024 4,857.00p 4,880.00p 4,833.00p 4,837.50p 9,096
16/04/2024 4,837.00p 4,865.00p 4,832.54p 4,863.00p 20,677
15/04/2024 4,957.00p 4,985.00p 4,943.28p 4,947.50p 8,318
12/04/2024 4,986.00p 4,990.10p 4,944.62p 4,959.00p 6,954
11/04/2024 4,916.00p 4,940.50p 4,906.46p 4,940.50p 6,006
10/04/2024 4,880.00p 4,912.50p 4,838.00p 4,912.50p 17,280
09/04/2024 4,934.00p 4,939.00p 4,843.72p 4,862.00p 12,295
08/04/2024 4,935.00p 4,959.00p 4,917.00p 4,934.50p 11,274
05/04/2024 4,873.00p 4,929.00p 4,865.36p 4,929.00p 20,252
04/04/2024 4,941.00p 4,965.00p 4,936.60p 4,949.00p 13,670
03/04/2024 4,922.00p 4,949.10p 4,890.00p 4,943.00p 9,146
02/04/2024 4,941.00p 4,973.00p 4,881.00p 4,892.50p 7,424
01/04/2024 4,934.00p 4,947.00p 4,926.41p 4,928.00p 26,377
29/03/2024 4,934.00p 4,947.00p 4,926.41p 4,928.00p 26,377
28/03/2024 4,934.00p 4,947.00p 4,926.41p 4,928.00p 26,377
27/03/2024 4,944.00p 4,976.00p 4,915.00p 4,920.00p 10,917
26/03/2024 4,969.00p 4,981.06p 4,964.90p 4,969.00p 21,341
25/03/2024 4,965.00p 4,979.00p 4,932.00p 4,957.00p 9,682
22/03/2024 4,983.00p 4,987.16p 4,954.00p 4,974.00p 1,561
21/03/2024 4,891.00p 4,964.10p 4,882.00p 4,960.00p 34,225
20/03/2024 4,836.00p 4,840.00p 4,823.00p 4,828.00p 6,099

Market data

Select a section