Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Quality

(XDEQ)
Sector: n/a
5,865.00p
53.50p 0.92
Last updated: 17:06:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 5,458.00p 5,507.00p 5,447.22p 5,465.00p 15,171
03/10/2024 5,439.00p 5,482.97p 5,439.00p 5,464.50p 23,648
02/10/2024 5,397.00p 5,425.00p 5,390.00p 5,420.00p 15,321
01/10/2024 5,419.00p 5,431.00p 5,383.00p 5,402.00p 22,994
30/09/2024 5,390.00p 5,401.00p 5,374.00p 5,381.50p 3,975
27/09/2024 5,407.00p 5,411.00p 5,394.73p 5,406.50p 16,941
26/09/2024 5,436.00p 5,442.00p 5,385.50p 5,385.50p 5,411
25/09/2024 5,361.00p 5,388.00p 5,361.00p 5,386.50p 8,356
24/09/2024 5,385.00p 5,389.00p 5,343.00p 5,366.00p 56,155
23/09/2024 5,387.00p 5,400.00p 5,364.00p 5,373.00p 62,961
20/09/2024 5,393.00p 5,403.37p 5,369.00p 5,371.00p 23,128
19/09/2024 5,402.00p 5,435.00p 5,402.00p 5,420.50p 18,536
18/09/2024 5,394.00p 5,394.00p 5,358.00p 5,367.00p 18,822
17/09/2024 5,395.00p 5,415.00p 5,388.00p 5,413.00p 21,240
16/09/2024 5,388.00p 5,393.00p 5,362.00p 5,365.00p 10,873
13/09/2024 5,384.00p 5,398.94p 5,378.00p 5,364.50p 13,106
12/09/2024 5,374.00p 5,392.00p 5,355.00p 5,279.00p 17,147
11/09/2024 5,299.00p 5,320.09p 5,264.00p 5,279.00p 7,188
10/09/2024 5,286.00p 5,303.00p 5,279.00p 5,298.00p 10,622
09/09/2024 5,272.00p 5,299.96p 5,266.12p 5,286.00p 52,815
06/09/2024 5,250.00p 5,285.00p 5,223.00p 5,223.00p 27,215
05/09/2024 5,330.00p 5,334.00p 5,268.00p 5,268.00p 16,883
04/09/2024 5,324.00p 5,342.00p 5,324.00p 5,331.00p 16,049
03/09/2024 5,441.00p 5,469.78p 5,394.00p 5,404.50p 7,843
02/09/2024 5,452.00p 5,464.00p 5,437.00p 5,428.00p 18,080
30/08/2024 5,433.00p 5,456.00p 5,425.00p 5,428.00p 70,863
29/08/2024 5,447.00p 5,464.00p 5,395.91p 5,455.00p 2,346
28/08/2024 5,435.00p 5,436.00p 5,394.00p 5,409.50p 79,678
27/08/2024 5,409.00p 5,425.87p 5,388.00p 5,409.50p 4,404
26/08/2024 5,450.00p 5,463.00p 5,380.00p 5,439.00p 6,257
23/08/2024 5,450.00p 5,463.00p 5,380.00p 5,439.00p 6,257
22/08/2024 5,450.00p 5,463.00p 5,380.00p 5,439.00p 6,257
21/08/2024 5,452.00p 5,467.00p 5,437.00p 5,447.50p 1,654
20/08/2024 5,453.00p 5,465.00p 5,431.00p 5,433.00p 18,548
19/08/2024 5,417.00p 5,438.00p 5,407.00p 5,435.00p 18,785
16/08/2024 5,467.00p 5,467.00p 5,421.00p 5,430.00p 20,808
15/08/2024 5,389.00p 5,440.00p 5,380.96p 5,439.50p 5,186
14/08/2024 5,352.00p 5,367.00p 5,343.00p 5,367.00p 4,524
13/08/2024 5,317.00p 5,334.00p 5,300.00p 5,332.00p 2,207
12/08/2024 5,295.00p 5,313.00p 5,288.00p 5,295.00p 6,752
09/08/2024 5,297.00p 5,298.00p 5,273.00p 5,281.00p 14,052
08/08/2024 5,195.00p 5,269.26p 5,175.00p 5,261.50p 24,363
07/08/2024 5,229.00p 5,288.00p 5,229.00p 5,272.00p 23,146
06/08/2024 5,195.00p 5,235.00p 5,171.00p 5,227.00p 22,601
05/08/2024 5,156.00p 5,208.10p 5,053.00p 5,156.00p 37,833
02/08/2024 5,336.00p 5,336.00p 5,217.00p 5,227.00p 4,048
01/08/2024 5,427.00p 5,438.00p 5,372.00p 5,372.00p 9,157
31/07/2024 5,352.00p 5,387.00p 5,340.00p 5,385.50p 4,997
30/07/2024 5,321.00p 5,330.00p 5,299.00p 5,299.00p 2,415
29/07/2024 5,332.00p 5,336.00p 5,290.00p 5,290.00p 5,735
26/07/2024 5,269.00p 5,303.00p 5,264.54p 5,269.00p 24,503
25/07/2024 5,269.00p 5,276.00p 5,218.00p 5,269.00p 10,677
24/07/2024 5,335.00p 5,349.00p 5,287.00p 5,288.00p 7,679
23/07/2024 5,380.00p 5,406.00p 5,369.00p 5,391.00p 58,908
22/07/2024 5,350.00p 5,380.00p 5,337.00p 5,359.50p 5,125
19/07/2024 5,355.00p 5,380.00p 5,334.50p 5,334.50p 42,857
18/07/2024 5,402.00p 5,420.00p 5,350.00p 5,350.00p 9,782

Market data

Select a section