Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Quality

(XDEQ)
Sector: n/a
5,001.00p
-145.00p -2.82
Last updated: 16:36:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 5,124.00p 5,129.00p 4,961.00p 5,001.00p 8,837
03/04/2025 5,180.00p 5,205.00p 5,124.00p 5,146.00p 18,641
02/04/2025 5,334.00p 5,367.00p 5,305.00p 5,362.00p 33,998
01/04/2025 5,346.00p 5,366.00p 5,323.05p 5,366.00p 15,625
31/03/2025 5,268.00p 5,302.00p 5,247.54p 5,294.50p 20,481
28/03/2025 5,386.00p 5,403.00p 5,331.00p 5,331.00p 8,540
27/03/2025 5,412.00p 5,429.00p 5,383.36p 5,405.00p 7,853
26/03/2025 5,474.00p 5,483.00p 5,444.10p 5,446.50p 31,728
25/03/2025 5,454.00p 5,469.00p 5,429.00p 5,447.00p 15,282
24/03/2025 5,426.00p 5,454.00p 5,389.00p 5,448.00p 13,558
21/03/2025 5,371.00p 5,394.00p 5,349.15p 5,379.50p 14,501
20/03/2025 5,385.00p 5,423.00p 5,381.00p 5,396.00p 10,304
19/03/2025 5,373.00p 5,398.00p 5,349.00p 5,389.50p 15,054
18/03/2025 5,386.00p 5,406.33p 5,344.00p 5,354.50p 6,311
17/03/2025 5,357.00p 5,393.00p 5,345.00p 5,374.00p 41,046
14/03/2025 5,297.00p 5,373.00p 5,297.00p 5,358.00p 13,597
13/03/2025 5,310.00p 5,367.00p 5,289.50p 5,289.50p 14,722
12/03/2025 5,365.00p 5,378.00p 5,309.04p 5,341.50p 30,781
11/03/2025 5,425.00p 5,439.00p 5,333.02p 5,337.50p 16,230
10/03/2025 5,496.00p 5,519.00p 5,434.00p 5,454.00p 21,760
07/03/2025 5,498.00p 5,511.00p 5,459.00p 5,459.00p 13,950
06/03/2025 5,533.00p 5,569.00p 5,521.00p 5,552.50p 5,357
05/03/2025 5,587.00p 5,589.00p 5,525.00p 5,527.00p 32,422
04/03/2025 5,643.00p 5,654.00p 5,558.00p 5,561.00p 14,130
03/03/2025 5,757.00p 5,759.00p 5,699.00p 5,705.00p 20,167
28/02/2025 5,685.00p 5,699.00p 5,680.00p 5,687.00p 6,748
27/02/2025 5,742.00p 5,753.00p 5,713.00p 5,736.00p 8,483
26/02/2025 5,752.00p 5,761.95p 5,737.00p 5,752.00p 26,018
25/02/2025 5,755.00p 5,762.00p 5,698.00p 5,712.00p 34,738
24/02/2025 5,776.00p 5,793.95p 5,751.00p 5,770.00p 52,934
21/02/2025 5,815.00p 5,832.00p 5,798.00p 5,801.00p 9,571
20/02/2025 5,832.00p 5,841.00p 5,802.00p 5,813.00p 1,485,500
19/02/2025 5,834.00p 5,844.00p 5,822.00p 5,843.00p 10,620
18/02/2025 5,834.00p 5,851.56p 5,817.00p 5,825.50p 12,631
17/02/2025 5,841.00p 5,849.00p 5,828.00p 5,834.50p 6,110
14/02/2025 5,855.00p 5,868.00p 5,829.00p 5,830.00p 9,278
13/02/2025 5,833.00p 5,859.00p 5,828.06p 5,833.00p 10,507
12/02/2025 5,855.00p 5,862.00p 5,823.00p 5,833.00p 43,255
11/02/2025 5,882.00p 5,887.00p 5,851.00p 5,864.50p 6,111
10/02/2025 5,847.00p 5,876.96p 5,828.00p 5,868.50p 5,920
07/02/2025 5,865.00p 5,873.00p 5,836.00p 5,843.00p 12,148
06/02/2025 5,843.00p 5,889.15p 5,843.00p 5,865.00p 13,919
05/02/2025 5,773.00p 5,787.00p 5,754.08p 5,786.00p 12,498
04/02/2025 5,792.00p 5,805.00p 5,783.00p 5,796.50p 92,533
03/02/2025 5,776.00p 5,809.75p 5,770.00p 5,796.50p 38,046
31/01/2025 5,899.00p 5,908.00p 5,886.40p 5,886.50p 6,222
30/01/2025 5,846.00p 5,864.00p 5,834.20p 5,847.00p 25,008
29/01/2025 5,842.00p 5,853.00p 5,826.00p 5,828.50p 6,686
28/01/2025 5,804.00p 5,829.00p 5,794.00p 5,812.50p 20,265
27/01/2025 5,750.00p 5,785.00p 5,712.00p 5,760.50p 20,501
24/01/2025 5,857.00p 5,881.00p 5,833.50p 5,833.50p 14,344
23/01/2025 5,878.00p 5,883.00p 5,858.00p 5,885.00p 17,378
22/01/2025 5,858.00p 5,885.00p 5,841.00p 5,885.00p 14,010
21/01/2025 5,831.00p 5,847.75p 5,822.50p 5,822.50p 21,674
20/01/2025 5,847.00p 5,853.08p 5,819.00p 5,827.00p 20,916
17/01/2025 5,826.00p 5,865.28p 5,826.00p 5,865.00p 10,716
16/01/2025 5,823.00p 5,829.55p 5,799.00p 5,779.00p 58,587
15/01/2025 5,704.00p 5,779.21p 5,704.00p 5,779.00p 37,747
14/01/2025 5,726.00p 5,754.00p 5,696.58p 5,703.00p 15,331
13/01/2025 5,721.00p 5,730.00p 5,689.96p 5,699.00p 16,755
10/01/2025 5,752.00p 5,761.95p 5,698.04p 5,715.50p 25,094
09/01/2025 5,749.00p 5,766.00p 5,740.00p 5,751.00p 9,716
08/01/2025 5,690.00p 5,725.00p 5,690.00p 5,720.50p 25,938
07/01/2025 5,668.00p 5,711.00p 5,663.00p 5,689.00p 12,513
06/01/2025 5,686.00p 5,718.00p 5,679.00p 5,713.00p 22,701
03/01/2025 5,673.00p 5,686.00p 5,666.00p 5,680.50p 8,167
02/01/2025 5,653.00p 5,721.75p 5,645.78p 5,702.00p 28,051
01/01/2025 5,631.00p 5,645.83p 5,612.00p 5,641.50p 8,287
31/12/2024 5,631.00p 5,645.83p 5,612.00p 5,641.50p 8,287
30/12/2024 5,646.00p 5,665.00p 5,589.00p 5,634.00p 9,754
27/12/2024 5,717.00p 5,724.00p 5,649.00p 5,652.00p 15,916
26/12/2024 5,687.00p 5,690.00p 5,665.00p 5,673.50p 37,281
25/12/2024 5,687.00p 5,690.00p 5,665.00p 5,673.50p 37,281
24/12/2024 5,687.00p 5,690.00p 5,665.00p 5,673.50p 37,281
23/12/2024 5,679.00p 5,679.00p 5,626.00p 5,639.50p 22,905
20/12/2024 5,600.00p 5,638.00p 5,554.00p 5,637.00p 5,097
19/12/2024 5,587.00p 5,635.50p 5,584.00p 5,635.50p 8,177
18/12/2024 5,717.00p 5,717.00p 5,694.00p 5,710.00p 120,040
17/12/2024 5,723.00p 5,723.00p 5,686.00p 5,701.00p 7,135
16/12/2024 5,740.00p 5,754.00p 5,727.00p 5,728.50p 10,985
13/12/2024 5,767.00p 5,772.61p 5,745.12p 5,753.50p 9,400
12/12/2024 5,732.00p 5,765.00p 5,728.00p 5,759.50p 60,883
11/12/2024 5,738.00p 5,762.00p 5,729.20p 5,759.00p 13,042
10/12/2024 5,750.00p 5,755.00p 5,739.00p 5,739.00p 6,990
09/12/2024 5,770.00p 5,781.00p 5,737.00p 5,739.50p 18,314
06/12/2024 5,763.00p 5,799.96p 5,760.00p 5,784.00p 3,871
05/12/2024 5,792.00p 5,797.51p 5,769.00p 5,772.50p 13,587
04/12/2024 5,815.00p 5,816.00p 5,788.30p 5,791.00p 37,004
03/12/2024 5,786.00p 5,806.00p 5,786.00p 5,796.00p 12,641
02/12/2024 5,740.00p 5,794.00p 5,734.00p 5,787.00p 29,903
29/11/2024 5,742.00p 5,754.00p 5,712.00p 5,753.00p 15,511
28/11/2024 5,739.00p 5,752.00p 5,735.00p 5,735.00p 8,500
27/11/2024 5,755.00p 5,770.00p 5,724.00p 5,727.50p 10,918
26/11/2024 5,762.00p 5,775.49p 5,750.00p 5,774.50p 16,961
25/11/2024 5,762.00p 5,771.00p 5,748.00p 5,762.50p 14,989
22/11/2024 5,715.00p 5,761.00p 5,700.00p 5,673.50p 18,491
21/11/2024 5,628.00p 5,674.00p 5,605.00p 5,673.50p 55,169
20/11/2024 5,632.00p 5,637.00p 5,589.00p 5,603.00p 14,825
19/11/2024 5,597.00p 5,626.00p 5,581.00p 5,606.50p 17,941
18/11/2024 5,614.00p 5,635.00p 5,596.00p 5,630.00p 14,531
15/11/2024 5,643.00p 5,663.00p 5,622.00p 5,692.50p 17,356
14/11/2024 5,685.00p 5,720.99p 5,685.00p 5,692.50p 15,555
13/11/2024 5,673.00p 5,682.00p 5,661.00p 5,676.50p 57,057
12/11/2024 5,664.00p 5,683.00p 5,648.00p 5,676.50p 28,794
11/11/2024 5,658.00p 5,663.00p 5,644.57p 5,647.50p 38,796
08/11/2024 5,610.00p 5,628.00p 5,594.00p 5,623.00p 20,297
07/11/2024 5,595.00p 5,603.00p 5,577.00p 5,587.50p 38,110
06/11/2024 5,614.00p 5,626.00p 5,553.00p 5,564.50p 13,413
05/11/2024 5,448.00p 5,464.00p 5,434.00p 5,463.50p 78,274
04/11/2024 5,466.00p 5,475.00p 5,443.22p 5,460.50p 20,797
01/11/2024 5,465.00p 5,480.00p 5,448.00p 5,480.00p 63,945
31/10/2024 5,473.00p 5,496.00p 5,469.00p 5,490.00p 48,905
30/10/2024 5,553.00p 5,553.00p 5,511.54p 5,528.00p 8,498
29/10/2024 5,544.00p 5,569.00p 5,531.00p 5,538.00p 21,572
28/10/2024 5,563.00p 5,570.00p 5,540.00p 5,548.50p 16,413
25/10/2024 5,544.00p 5,568.90p 5,539.00p 5,553.00p 24,427
24/10/2024 5,552.00p 5,579.98p 5,476.00p 5,554.00p 45,240
23/10/2024 5,573.00p 5,587.00p 5,554.00p 5,554.00p 8,351
22/10/2024 5,572.00p 5,584.00p 5,563.00p 5,571.00p 5,485
21/10/2024 5,596.00p 5,606.00p 5,574.00p 5,574.00p 7,145
18/10/2024 5,560.00p 5,589.00p 5,560.00p 5,586.50p 35,315
17/10/2024 5,596.00p 5,628.66p 5,586.00p 5,595.00p 18,107
16/10/2024 5,566.00p 5,577.00p 5,546.20p 5,572.00p 22,717
15/10/2024 5,605.00p 5,625.51p 5,556.00p 5,556.00p 30,654
14/10/2024 5,572.00p 5,615.00p 5,562.00p 5,607.50p 6,836
11/10/2024 5,528.00p 5,566.00p 5,522.00p 5,559.00p 5,393
10/10/2024 5,528.00p 5,543.00p 5,512.00p 5,539.00p 114,155
09/10/2024 5,502.00p 5,525.00p 5,492.04p 5,523.00p 17,814
08/10/2024 5,464.00p 5,493.00p 5,444.00p 5,492.50p 61,259
07/10/2024 5,493.00p 5,501.00p 5,473.10p 5,494.50p 34,948

Market data

Select a section