Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Value

(XDEV)
Sector: n/a
3,814.00p
-0.50p -0.01
Last updated: 17:01:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 3,812.00p 3,831.00p 3,807.00p 3,814.00p 8,874
17/07/2025 3,806.00p 3,820.00p 3,803.45p 3,814.50p 9,188
16/07/2025 3,801.00p 3,817.93p 3,785.09p 3,790.00p 15,991
15/07/2025 3,845.00p 3,847.00p 3,818.00p 3,818.50p 10,116
14/07/2025 3,827.00p 3,835.50p 3,801.00p 3,835.50p 4,504
11/07/2025 3,834.00p 3,857.00p 3,821.46p 3,824.00p 30,734
10/07/2025 3,828.00p 3,853.00p 3,819.00p 3,852.00p 10,859
09/07/2025 3,816.00p 3,837.38p 3,816.00p 3,826.00p 6,742
08/07/2025 3,798.00p 3,829.00p 3,786.00p 3,819.00p 9,810
07/07/2025 3,803.00p 3,811.00p 3,780.00p 3,788.00p 6,882
04/07/2025 3,813.00p 3,813.00p 3,797.38p 3,808.50p 7,408
03/07/2025 3,825.00p 3,839.97p 3,817.09p 3,827.50p 4,282
02/07/2025 3,797.00p 3,818.00p 3,792.07p 3,814.50p 3,112
01/07/2025 3,761.00p 3,777.50p 3,742.70p 3,777.50p 9,027
30/06/2025 3,761.00p 3,776.00p 3,757.54p 3,763.00p 5,675
27/06/2025 3,733.00p 3,763.08p 3,733.00p 3,761.00p 7,064
26/06/2025 3,710.00p 3,717.29p 3,706.00p 3,706.00p 26,344
25/06/2025 3,731.00p 3,735.00p 3,708.00p 3,709.00p 4,685
24/06/2025 3,734.00p 3,751.00p 3,713.00p 3,732.00p 5,743
23/06/2025 3,702.00p 3,723.08p 3,686.00p 3,702.00p 5,294
20/06/2025 3,716.00p 3,728.00p 3,710.00p 3,722.00p 10,590
19/06/2025 3,725.00p 3,735.00p 3,705.00p 3,705.00p 4,593
18/06/2025 3,745.00p 3,755.00p 3,723.00p 3,739.00p 28,467
17/06/2025 3,717.00p 3,730.08p 3,711.00p 3,724.50p 5,144
16/06/2025 3,724.00p 3,745.00p 3,720.00p 3,732.00p 11,291
13/06/2025 3,706.00p 3,724.00p 3,700.00p 3,723.00p 3,774
12/06/2025 3,731.00p 3,742.00p 3,716.00p 3,742.00p 12,898
11/06/2025 3,756.00p 3,773.00p 3,746.50p 3,746.50p 10,616
10/06/2025 3,742.00p 3,748.00p 3,731.00p 3,748.00p 5,285
09/06/2025 3,725.00p 3,728.00p 3,708.00p 3,728.00p 8,145
06/06/2025 3,696.00p 3,721.00p 3,693.00p 3,714.00p 9,704
05/06/2025 3,686.00p 3,689.00p 3,664.00p 3,683.00p 22,672
04/06/2025 3,691.00p 3,704.00p 3,684.54p 3,686.00p 23,874
03/06/2025 3,665.00p 3,686.50p 3,660.00p 3,686.50p 7,760
02/06/2025 3,673.00p 3,680.00p 3,649.00p 3,663.00p 27,383
30/05/2025 3,693.00p 3,704.00p 3,670.08p 3,680.50p 20,440
29/05/2025 3,690.00p 3,704.00p 3,669.92p 3,678.00p 27,519
28/05/2025 3,683.00p 3,686.00p 3,671.00p 3,672.00p 3,204
27/05/2025 3,675.00p 3,689.00p 3,663.00p 3,685.00p 11,675
26/05/2025 3,672.00p 3,680.04p 3,601.61p 3,630.00p 9,423
23/05/2025 3,672.00p 3,680.04p 3,601.61p 3,630.00p 9,423
22/05/2025 3,684.00p 3,696.00p 3,664.00p 3,670.00p 39,010
21/05/2025 3,713.00p 3,723.00p 3,707.41p 3,720.00p 12,006
20/05/2025 3,718.00p 3,734.25p 3,708.00p 3,732.00p 9,834
19/05/2025 3,689.00p 3,710.00p 3,674.00p 3,703.00p 51,243
16/05/2025 3,701.00p 3,719.00p 3,692.00p 3,719.00p 15,518
15/05/2025 3,664.00p 3,692.00p 3,664.00p 3,691.00p 36,771
14/05/2025 3,684.00p 3,701.00p 3,667.00p 3,675.00p 14,297
13/05/2025 3,700.00p 3,708.85p 3,692.45p 3,700.50p 10,229
12/05/2025 3,699.00p 3,720.00p 3,666.00p 3,703.00p 23,912
09/05/2025 3,644.00p 3,647.00p 3,630.69p 3,631.50p 34,890
08/05/2025 3,616.00p 3,639.00p 3,604.91p 3,623.00p 72,554
07/05/2025 3,594.00p 3,603.00p 3,581.00p 3,593.00p 10,164
06/05/2025 3,604.00p 3,619.00p 3,570.00p 3,591.00p 25,711
05/05/2025 3,552.00p 3,604.00p 3,552.00p 3,592.00p 5,641
02/05/2025 3,552.00p 3,604.00p 3,552.00p 3,592.00p 5,641
01/05/2025 3,567.00p 3,593.00p 3,558.00p 3,589.00p 8,525
30/04/2025 3,557.00p 3,564.00p 3,519.15p 3,548.00p 16,873
29/04/2025 3,522.00p 3,559.00p 3,522.00p 3,553.00p 10,525
28/04/2025 3,511.00p 3,554.00p 3,511.00p 3,529.50p 5,850
25/04/2025 3,526.00p 3,537.00p 3,508.30p 3,517.50p 8,448
24/04/2025 3,500.00p 3,509.00p 3,472.00p 3,509.00p 35,950
23/04/2025 3,499.00p 3,534.00p 3,493.00p 3,512.00p 31,831
22/04/2025 3,433.00p 3,447.00p 3,405.50p 3,423.00p 12,070
21/04/2025 3,441.00p 3,442.00p 3,415.19p 3,431.00p 8,395
18/04/2025 3,441.00p 3,442.00p 3,415.19p 3,431.00p 8,395
17/04/2025 3,441.00p 3,442.00p 3,415.19p 3,431.00p 8,395
16/04/2025 3,403.00p 3,449.00p 3,397.51p 3,446.50p 16,735
15/04/2025 3,427.00p 3,452.00p 3,420.00p 3,441.00p 14,662
14/04/2025 3,418.00p 3,435.95p 3,400.00p 3,413.00p 7,012
11/04/2025 3,381.00p 3,383.00p 3,315.00p 3,332.00p 12,393
10/04/2025 3,462.00p 3,508.00p 3,349.00p 3,349.00p 27,270
09/04/2025 3,244.00p 3,298.00p 3,211.00p 3,247.00p 17,620
08/04/2025 3,342.00p 3,406.00p 3,338.00p 3,358.50p 17,476
07/04/2025 3,184.00p 3,430.00p 3,129.00p 3,286.00p 42,945
04/04/2025 3,502.00p 3,504.00p 3,327.08p 3,361.00p 22,085
03/04/2025 3,559.00p 3,559.00p 3,498.00p 3,506.50p 24,008
02/04/2025 3,637.00p 3,656.00p 3,619.03p 3,645.50p 18,155
01/04/2025 3,662.00p 3,667.00p 3,634.38p 3,664.50p 9,650
31/03/2025 3,623.00p 3,649.00p 3,610.00p 3,640.00p 13,160
28/03/2025 3,687.00p 3,698.00p 3,662.00p 3,662.00p 7,464
27/03/2025 3,720.00p 3,732.00p 3,703.00p 3,719.00p 8,458
26/03/2025 3,764.00p 3,764.00p 3,745.50p 3,745.50p 22,944
25/03/2025 3,743.00p 3,755.00p 3,731.00p 3,748.00p 13,554
24/03/2025 3,740.00p 3,747.00p 3,712.00p 3,738.00p 13,741
21/03/2025 3,723.00p 3,746.00p 3,700.00p 3,725.00p 6,854
20/03/2025 3,765.00p 3,766.00p 3,720.69p 3,730.50p 21,797
19/03/2025 3,739.00p 3,757.00p 3,739.00p 3,751.00p 18,663
18/03/2025 3,729.00p 3,749.00p 3,728.81p 3,743.00p 16,353
17/03/2025 3,694.00p 3,728.38p 3,687.00p 3,725.50p 21,331
14/03/2025 3,644.00p 3,698.06p 3,643.00p 3,697.00p 16,120
13/03/2025 3,640.00p 3,663.00p 3,635.00p 3,646.50p 18,377
12/03/2025 3,672.00p 3,672.00p 3,625.00p 3,642.50p 20,600
11/03/2025 3,688.00p 3,713.00p 3,630.00p 3,632.00p 17,295
10/03/2025 3,736.00p 3,749.00p 3,699.04p 3,713.00p 34,143
07/03/2025 3,717.00p 3,736.00p 3,700.00p 3,715.00p 10,866
06/03/2025 3,715.00p 3,737.70p 3,704.91p 3,736.00p 13,091
05/03/2025 3,683.00p 3,717.27p 3,683.00p 3,693.50p 27,696
04/03/2025 3,709.00p 3,731.00p 3,658.00p 3,660.00p 29,915
03/03/2025 3,772.00p 3,791.00p 3,766.00p 3,773.00p 22,448
28/02/2025 3,735.00p 3,744.62p 3,727.31p 3,741.50p 10,145
27/02/2025 3,774.00p 3,774.00p 3,753.00p 3,770.00p 4,472
26/02/2025 3,764.00p 3,777.00p 3,759.00p 3,773.00p 20,728
25/02/2025 3,759.00p 3,769.00p 3,742.00p 3,750.50p 10,924
24/02/2025 3,756.00p 3,757.00p 3,732.85p 3,745.50p 13,382
21/02/2025 3,766.00p 3,773.00p 3,752.00p 3,754.50p 15,801
20/02/2025 3,768.00p 3,777.00p 3,751.28p 3,755.50p 24,654
19/02/2025 3,786.00p 3,786.00p 3,757.00p 3,763.00p 9,132
18/02/2025 3,765.00p 3,777.00p 3,756.00p 3,775.50p 8,875
17/02/2025 3,754.00p 3,773.00p 3,754.00p 3,763.00p 9,128
14/02/2025 3,753.00p 3,755.00p 3,745.00p 3,747.50p 10,705
13/02/2025 3,736.00p 3,760.00p 3,734.00p 3,749.50p 6,460
12/02/2025 3,717.00p 3,740.93p 3,716.00p 3,725.50p 11,115
11/02/2025 3,728.00p 3,739.00p 3,715.00p 3,735.50p 49,879
10/02/2025 3,728.00p 3,733.00p 3,709.70p 3,725.00p 198,736
07/02/2025 3,741.00p 3,741.00p 3,713.00p 3,718.00p 237,824
06/02/2025 3,696.00p 3,745.00p 3,694.00p 3,682.50p 17,855
05/02/2025 3,672.00p 3,684.00p 3,662.08p 3,682.50p 9,639
04/02/2025 3,651.00p 3,671.00p 3,644.00p 3,663.00p 71,506
03/02/2025 3,674.00p 3,674.00p 3,638.00p 3,663.00p 31,962
31/01/2025 3,718.00p 3,723.00p 3,711.00p 3,714.50p 8,537
30/01/2025 3,703.00p 3,712.51p 3,694.21p 3,703.50p 10,545
29/01/2025 3,687.00p 3,702.00p 3,673.20p 3,686.50p 10,886
28/01/2025 3,679.00p 3,694.00p 3,671.00p 3,671.00p 25,348
27/01/2025 3,628.00p 3,678.00p 3,628.00p 3,666.50p 13,244
24/01/2025 3,696.00p 3,700.26p 3,671.00p 3,674.00p 14,974
23/01/2025 3,704.00p 3,708.00p 3,674.00p 3,694.00p 18,122
22/01/2025 3,688.00p 3,691.00p 3,673.20p 3,682.50p 16,637
21/01/2025 3,686.00p 3,691.00p 3,681.42p 3,688.50p 16,622
20/01/2025 3,687.00p 3,691.00p 3,674.00p 3,678.00p 19,102

Market data

Select a section