Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Quality

(XDEQ)
Sector: n/a
5,420.50p
53.50p 1.00
Last updated: 17:03:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 5,434.00p 5,443.00p 5,375.00p 5,387.00p 21,900
16/07/2024 5,447.00p 5,472.00p 5,433.00p 5,461.50p 2,700
15/07/2024 5,460.00p 5,468.00p 5,441.00p 5,458.00p 6,342
12/07/2024 5,421.00p 5,457.00p 5,415.00p 5,456.50p 5,350
11/07/2024 5,485.00p 5,501.00p 5,432.00p 5,432.00p 5,355
10/07/2024 5,466.00p 5,479.70p 5,430.40p 5,456.00p 29,558
09/07/2024 5,467.00p 5,470.00p 5,455.00p 5,457.00p 4,210
08/07/2024 5,452.00p 5,461.00p 5,442.00p 5,447.00p 7,502
05/07/2024 5,470.00p 5,470.00p 5,428.00p 5,443.50p 28,287
04/07/2024 5,452.00p 5,460.00p 5,442.00p 5,445.00p 6,512
03/07/2024 5,452.00p 5,455.00p 5,422.07p 5,436.00p 6,964
02/07/2024 5,434.00p 5,439.00p 5,405.85p 5,426.50p 5,712
01/07/2024 5,466.00p 5,467.00p 5,409.05p 5,438.00p 10,575
28/06/2024 5,496.00p 5,509.00p 5,474.00p 5,480.00p 10,044
27/06/2024 5,480.00p 5,491.00p 5,472.50p 5,472.50p 14,667
26/06/2024 5,503.00p 5,513.00p 5,479.00p 5,483.00p 11,157
25/06/2024 5,465.00p 5,482.00p 5,453.73p 5,482.00p 7,474
24/06/2024 5,487.00p 5,494.00p 5,477.00p 5,488.00p 29,693
21/06/2024 5,487.00p 5,510.00p 5,481.49p 5,493.50p 5,812
20/06/2024 5,509.00p 5,523.00p 5,509.00p 5,510.50p 13,777
19/06/2024 5,497.00p 5,497.00p 5,481.37p 5,485.00p 6,421
18/06/2024 5,478.00p 5,490.00p 5,471.00p 5,488.00p 10,454
17/06/2024 5,456.00p 5,457.00p 5,434.04p 5,445.00p 6,652
14/06/2024 5,427.00p 5,441.00p 5,399.73p 5,432.00p 18,585
13/06/2024 5,413.00p 5,419.00p 5,392.00p 5,403.50p 11,292
12/06/2024 5,398.00p 5,422.00p 5,385.00p 5,414.00p 9,519
11/06/2024 5,390.00p 5,402.00p 5,355.00p 5,368.00p 17,831
10/06/2024 5,367.00p 5,378.00p 5,355.00p 5,375.00p 10,277
07/06/2024 5,366.00p 5,396.00p 5,356.00p 5,385.00p 20,991
06/06/2024 5,377.00p 5,382.00p 5,364.00p 5,365.50p 2,285
05/06/2024 5,295.00p 5,350.00p 5,275.00p 5,342.50p 7,270
04/06/2024 5,270.00p 5,285.00p 5,257.00p 5,269.00p 11,737
03/06/2024 5,321.00p 5,322.00p 5,269.00p 5,270.50p 10,655
31/05/2024 5,259.00p 5,294.00p 5,232.00p 5,246.00p 8,958
30/05/2024 5,269.00p 5,285.95p 5,269.00p 5,274.00p 11,097
29/05/2024 5,277.00p 5,302.00p 5,269.00p 5,286.50p 7,204
28/05/2024 5,314.00p 5,328.00p 5,292.00p 5,296.50p 32,087
27/05/2024 5,284.00p 5,313.00p 5,284.00p 5,310.50p 18,847
24/05/2024 5,284.00p 5,313.00p 5,284.00p 5,310.50p 18,847
23/05/2024 5,333.00p 5,341.00p 5,296.00p 5,324.00p 4,021
22/05/2024 5,287.00p 5,302.00p 5,285.00p 5,295.50p 8,905
21/05/2024 5,301.00p 5,319.00p 5,301.00p 5,310.00p 9,753
20/05/2024 5,320.00p 5,333.00p 5,305.00p 5,327.00p 12,163
17/05/2024 5,314.00p 5,324.00p 5,296.50p 5,296.50p 65,631
16/05/2024 5,341.00p 5,372.00p 5,334.00p 5,337.50p 74,192
15/05/2024 5,289.00p 5,315.00p 5,271.46p 5,310.00p 96,506
14/05/2024 5,279.00p 5,297.00p 5,264.57p 5,272.00p 12,022
13/05/2024 5,299.00p 5,304.00p 5,269.00p 5,274.50p 20,648
10/05/2024 5,285.00p 5,302.00p 5,268.00p 5,293.50p 11,811
09/05/2024 5,267.00p 5,276.00p 5,252.00p 5,272.50p 12,797
08/05/2024 5,270.00p 5,271.60p 5,257.26p 5,262.50p 12,761
07/05/2024 5,249.00p 5,253.00p 5,204.00p 5,250.00p 356,461
06/05/2024 5,106.00p 5,163.00p 5,106.00p 5,148.00p 4,759
03/05/2024 5,106.00p 5,163.00p 5,106.00p 5,148.00p 4,759
02/05/2024 5,109.00p 5,123.00p 5,099.95p 5,106.00p 11,931
01/05/2024 5,092.00p 5,113.00p 5,073.00p 5,093.00p 21,576
30/04/2024 5,137.00p 5,161.95p 5,128.50p 5,128.50p 10,489
29/04/2024 5,178.00p 5,178.00p 5,136.00p 5,136.00p 13,252
26/04/2024 5,128.00p 5,188.00p 5,124.00p 5,179.00p 6,253
25/04/2024 5,094.00p 5,105.57p 5,050.00p 5,067.50p 14,350
24/04/2024 5,180.00p 5,183.00p 5,147.00p 5,148.50p 8,183
23/04/2024 5,136.00p 5,157.00p 5,121.00p 5,151.00p 6,790
22/04/2024 5,104.00p 5,136.00p 5,087.00p 5,106.00p 13,554
19/04/2024 5,077.00p 5,105.00p 5,074.00p 5,088.00p 13,066
18/04/2024 5,144.00p 5,144.00p 5,103.76p 5,130.00p 7,530
17/04/2024 5,124.00p 5,162.00p 5,124.00p 5,131.00p 3,516
16/04/2024 5,151.00p 5,161.00p 5,132.00p 5,153.50p 34,128
15/04/2024 5,230.00p 5,255.95p 5,223.50p 5,223.50p 7,188
12/04/2024 5,247.00p 5,255.00p 5,227.00p 5,230.00p 6,931
11/04/2024 5,196.00p 5,211.00p 5,186.00p 5,208.00p 49,702
10/04/2024 5,202.00p 5,202.00p 5,148.00p 5,199.00p 6,210
09/04/2024 5,210.00p 5,218.01p 5,144.97p 5,160.50p 12,246
08/04/2024 5,206.00p 5,225.00p 5,192.00p 5,210.50p 15,215
05/04/2024 5,172.00p 5,204.00p 5,161.00p 5,203.50p 12,589
04/04/2024 5,233.00p 5,247.94p 5,218.00p 5,235.00p 6,837
03/04/2024 5,235.00p 5,244.00p 5,225.00p 5,237.00p 9,963
02/04/2024 5,290.00p 5,292.00p 5,220.00p 5,223.00p 24,729
01/04/2024 5,263.00p 5,270.91p 5,254.00p 5,261.00p 31,387
29/03/2024 5,263.00p 5,270.91p 5,254.00p 5,261.00p 31,387
28/03/2024 5,263.00p 5,270.91p 5,254.00p 5,261.00p 31,387
27/03/2024 5,249.00p 5,270.53p 5,222.00p 5,240.00p 11,194
26/03/2024 5,257.00p 5,266.00p 5,256.00p 5,259.00p 6,067
25/03/2024 5,279.00p 5,280.95p 5,240.00p 5,254.50p 7,790
22/03/2024 5,281.00p 5,306.00p 5,267.00p 5,274.00p 15,942
21/03/2024 5,235.00p 5,295.50p 5,233.00p 5,295.50p 28,296
20/03/2024 5,196.00p 5,207.00p 5,192.00p 5,192.00p 15,697

Market data

Select a section