Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Quality

(XDEQ)
Sector: n/a
5,944.00p
38.00p 0.64
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
23/10/2025 5,925.00p 5,944.00p 5,905.55p 5,944.00p 2,038
22/10/2025 5,939.00p 5,953.55p 5,906.00p 5,906.00p 5,707
21/10/2025 5,915.00p 5,929.00p 5,891.00p 5,929.00p 6,042
20/10/2025 5,852.00p 5,906.00p 5,852.00p 5,902.00p 9,751
17/10/2025 5,751.00p 5,842.95p 5,737.00p 5,818.00p 24,796
16/10/2025 5,866.00p 5,880.00p 5,843.07p 5,848.00p 179,983
15/10/2025 5,889.00p 5,912.96p 5,872.00p 5,872.00p 6,045
14/10/2025 5,847.00p 5,859.96p 5,819.00p 5,859.50p 25,166
13/10/2025 5,862.00p 5,882.00p 5,834.40p 5,855.50p 9,799
10/10/2025 5,950.00p 5,965.00p 5,854.00p 5,854.00p 7,888
09/10/2025 5,962.00p 5,970.00p 5,940.79p 5,947.00p 6,447
08/10/2025 5,917.00p 5,940.00p 5,891.00p 5,939.00p 29,665
07/10/2025 5,917.00p 5,943.12p 5,909.50p 5,909.50p 18,617
06/10/2025 5,916.00p 5,938.00p 5,909.00p 5,916.00p 87,456
03/10/2025 5,910.00p 5,926.98p 5,901.25p 5,915.50p 12,149
02/10/2025 5,893.00p 5,910.45p 5,866.00p 5,900.00p 3,311
01/10/2025 5,804.00p 5,850.00p 5,785.00p 5,850.00p 8,111
30/09/2025 5,803.00p 5,821.00p 5,796.90p 5,816.50p 2,450
29/09/2025 5,815.00p 5,834.97p 5,810.00p 5,821.50p 16,636
26/09/2025 5,805.00p 5,817.00p 5,786.05p 5,794.00p 8,240
25/09/2025 5,782.00p 5,808.00p 5,777.00p 5,799.00p 14,207
24/09/2025 5,798.00p 5,815.00p 5,772.00p 5,796.00p 16,105
23/09/2025 5,818.00p 5,820.00p 5,798.85p 5,802.00p 120,047
22/09/2025 5,783.00p 5,799.96p 5,770.00p 5,789.00p 5,819
19/09/2025 5,773.00p 5,796.00p 5,761.00p 5,773.00p 10,098
18/09/2025 5,680.00p 5,771.96p 5,722.00p 5,764.00p 1,187
17/09/2025 5,680.00p 5,692.00p 5,674.00p 5,678.00p 3,304
16/09/2025 5,694.00p 5,705.00p 5,666.40p 5,673.00p 2,557
15/09/2025 5,701.00p 5,722.00p 5,678.00p 5,695.50p 7,825
12/09/2025 5,728.00p 5,731.00p 5,695.00p 5,697.50p 2,490
11/09/2025 5,675.00p 5,701.00p 5,673.00p 5,698.50p 1,857
10/09/2025 5,685.00p 5,690.00p 5,653.00p 5,653.00p 3,288
09/09/2025 5,652.00p 5,671.00p 5,650.00p 5,663.50p 5,753
08/09/2025 5,675.00p 5,678.96p 5,655.00p 5,672.50p 3,110
05/09/2025 5,692.00p 5,729.00p 5,650.04p 5,651.50p 14,373
04/09/2025 5,689.00p 5,705.00p 5,681.00p 5,700.00p 41,736
03/09/2025 5,685.00p 5,685.25p 5,658.00p 5,658.00p 16,241
02/09/2025 5,638.00p 5,673.00p 5,633.00p 5,635.50p 12,277
01/09/2025 5,658.00p 5,671.00p 5,630.00p 5,648.00p 13,755
29/08/2025 5,681.00p 5,692.00p 5,650.30p 5,652.00p 8,607
28/08/2025 5,668.00p 5,691.00p 5,663.03p 5,666.00p 7,028
27/08/2025 5,682.00p 5,700.00p 5,665.00p 5,687.00p 1,805
26/08/2025 5,664.00p 5,670.00p 5,654.00p 5,654.00p 13,886
25/08/2025 5,679.00p 5,703.00p 5,649.00p 5,682.50p 24,827
22/08/2025 5,679.00p 5,703.00p 5,649.00p 5,682.50p 24,827
21/08/2025 5,653.00p 5,656.00p 5,629.00p 5,656.00p 64,886
20/08/2025 5,623.00p 5,650.00p 5,617.00p 5,638.50p 22,111
19/08/2025 5,651.00p 5,659.00p 5,629.00p 5,644.50p 3,037
18/08/2025 5,624.00p 5,653.00p 5,604.00p 5,636.00p 3,983
15/08/2025 5,625.00p 5,658.00p 5,618.07p 5,621.00p 2,239
14/08/2025 5,612.00p 5,637.96p 5,604.26p 5,627.00p 4,917
13/08/2025 5,608.00p 5,624.00p 5,606.00p 5,612.00p 1,938
12/08/2025 5,579.00p 5,609.00p 5,578.34p 5,606.00p 5,861
11/08/2025 5,615.00p 5,631.00p 5,598.00p 5,605.50p 7,248
08/08/2025 5,586.00p 5,600.96p 5,575.00p 5,588.50p 2,375
07/08/2025 5,643.00p 5,655.00p 5,578.00p 5,578.50p 8,470
06/08/2025 5,600.00p 5,628.00p 5,593.00p 5,615.00p 12,568
05/08/2025 5,633.00p 5,651.00p 5,596.00p 5,597.50p 2,052
04/08/2025 5,575.00p 5,613.00p 5,557.00p 5,613.00p 16,263
01/08/2025 5,618.00p 5,646.00p 5,537.96p 5,550.00p 3,939
31/07/2025 5,632.00p 5,703.00p 5,672.00p 5,673.00p 4
30/07/2025 5,632.00p 5,665.00p 5,629.00p 5,654.00p 6,222
29/07/2025 5,686.00p 5,689.00p 5,644.00p 5,644.00p 4,871
28/07/2025 5,684.00p 5,696.00p 5,648.00p 5,651.00p 2,451
25/07/2025 5,628.00p 5,648.00p 5,616.00p 5,644.00p 3,905
24/07/2025 5,593.00p 5,611.00p 5,582.00p 5,606.00p 2,447
23/07/2025 5,566.00p 5,582.00p 5,554.00p 5,558.00p 6,142
22/07/2025 5,556.00p 5,568.00p 5,546.30p 5,549.00p 4,020
21/07/2025 5,566.00p 5,587.00p 5,554.78p 5,566.00p 2,930
18/07/2025 5,587.00p 5,595.00p 5,562.03p 5,566.00p 6,702
17/07/2025 5,570.00p 5,581.00p 5,563.00p 5,581.00p 8,267
16/07/2025 5,543.00p 5,563.00p 5,521.00p 5,523.00p 4,897
15/07/2025 5,587.00p 5,596.00p 5,572.65p 5,579.50p 6,728
14/07/2025 5,532.00p 5,563.00p 5,513.00p 5,563.00p 4,662
11/07/2025 5,537.00p 5,564.00p 5,523.15p 5,547.00p 10,852
10/07/2025 5,522.00p 5,558.00p 5,516.00p 5,558.00p 4,725
09/07/2025 5,496.00p 5,534.97p 5,495.00p 5,517.50p 3,098
08/07/2025 5,487.00p 5,524.00p 5,484.00p 5,508.00p 11,603
07/07/2025 5,484.00p 5,521.12p 5,485.00p 5,485.00p 1,667
04/07/2025 5,484.00p 5,496.00p 5,478.00p 5,492.50p 8,511
03/07/2025 5,490.00p 5,514.97p 5,479.53p 5,510.00p 6,181
02/07/2025 5,456.00p 5,502.00p 5,452.00p 5,485.50p 18,013
01/07/2025 5,412.00p 5,454.50p 5,410.20p 5,454.50p 3,433
30/06/2025 5,423.00p 5,439.00p 5,415.00p 5,422.50p 8,069
27/06/2025 5,379.00p 5,419.50p 5,365.00p 5,419.50p 10,959
26/06/2025 5,350.00p 5,365.00p 5,341.97p 5,349.00p 1,929
25/06/2025 5,386.00p 5,397.00p 5,373.00p 5,373.00p 5,594
24/06/2025 5,390.00p 5,403.00p 5,356.19p 5,367.50p 1,738
23/06/2025 5,359.00p 5,372.00p 5,333.92p 5,341.50p 4,933
20/06/2025 5,335.00p 5,362.00p 5,326.00p 5,345.00p 4,949
19/06/2025 5,355.00p 5,375.00p 5,328.08p 5,335.00p 4,696
18/06/2025 5,402.00p 5,409.00p 5,390.00p 5,390.50p 11,738
17/06/2025 5,366.00p 5,400.97p 5,366.00p 5,398.50p 3,585
16/06/2025 5,371.00p 5,406.00p 5,371.00p 5,395.00p 25,203
13/06/2025 5,372.00p 5,409.00p 5,366.00p 5,376.00p 25,235
12/06/2025 5,402.00p 5,424.00p 5,383.00p 5,420.00p 11,376
11/06/2025 5,465.00p 5,475.00p 5,442.00p 5,442.00p 6,016
10/06/2025 5,437.00p 5,446.95p 5,419.00p 5,444.00p 14,838
09/06/2025 5,412.00p 5,430.98p 5,403.00p 5,405.00p 17,715
06/06/2025 5,393.00p 5,436.97p 5,386.00p 5,419.00p 2,208
05/06/2025 5,386.00p 5,405.00p 5,363.97p 5,391.00p 15,437
04/06/2025 5,377.00p 5,396.00p 5,375.00p 5,389.00p 29,335
03/06/2025 5,338.00p 5,365.50p 5,336.00p 5,365.50p 11,890
02/06/2025 5,315.00p 5,329.00p 5,301.00p 5,321.00p 3,157
30/05/2025 5,335.00p 5,353.97p 5,321.00p 5,346.50p 12,322
29/05/2025 5,399.00p 5,399.00p 5,334.90p 5,336.00p 41,253
28/05/2025 5,337.00p 5,368.00p 5,330.03p 5,340.00p 4,456
27/05/2025 5,311.00p 5,333.00p 5,302.00p 5,332.00p 6,006
26/05/2025 5,323.00p 5,332.00p 5,226.00p 5,260.00p 14,058
23/05/2025 5,323.00p 5,332.00p 5,226.00p 5,260.00p 14,058
22/05/2025 5,351.00p 5,373.00p 5,326.00p 5,326.00p 24,181
21/05/2025 5,395.00p 5,407.00p 5,385.00p 5,403.00p 16,003
20/05/2025 5,449.00p 5,456.00p 5,431.64p 5,441.00p 2,160
19/05/2025 5,402.00p 5,431.00p 5,370.00p 5,431.00p 9,343
16/05/2025 5,436.00p 5,454.00p 5,414.00p 5,447.00p 8,862
15/05/2025 5,382.00p 5,425.00p 5,370.00p 5,422.00p 16,404
14/05/2025 5,392.00p 5,403.00p 5,374.97p 5,394.00p 40,065
13/05/2025 5,395.00p 5,432.99p 5,391.00p 5,413.00p 15,327
12/05/2025 5,307.00p 5,414.00p 5,307.00p 5,376.50p 22,857
09/05/2025 5,281.00p 5,288.00p 5,236.00p 5,249.50p 395,832
08/05/2025 5,283.00p 5,309.00p 5,235.00p 5,276.00p 53,466
07/05/2025 5,230.00p 5,249.00p 5,201.00p 5,214.00p 56,039
06/05/2025 5,256.00p 5,270.00p 5,203.00p 5,231.00p 40,327
05/05/2025 5,256.00p 5,275.97p 5,219.00p 5,274.00p 4,599
02/05/2025 5,256.00p 5,275.97p 5,219.00p 5,274.00p 4,599
01/05/2025 5,223.00p 5,262.00p 5,189.00p 5,243.50p 707,175
30/04/2025 5,145.00p 5,163.00p 5,083.00p 5,137.00p 20,371
29/04/2025 5,121.00p 5,141.00p 5,096.07p 5,128.50p 10,720
28/04/2025 5,155.00p 5,155.00p 5,092.00p 5,092.00p 17,468
25/04/2025 5,133.00p 5,156.00p 5,087.00p 5,103.50p 7,807
24/04/2025 5,035.00p 5,094.00p 5,021.35p 5,084.00p 15,145

Market data

Select a section