Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Value

(XDEV)
Sector: n/a
4,405.00p
-20.50p -0.46
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,410.00p 4,427.00p 4,398.00p 4,405.00p 10,165
30/10/2025 4,421.00p 4,434.00p 4,396.45p 4,425.50p 17,271
29/10/2025 4,413.00p 4,434.00p 4,410.61p 4,424.50p 19,003
28/10/2025 4,358.00p 4,394.00p 4,346.00p 4,393.50p 14,764
27/10/2025 4,351.00p 4,370.00p 4,339.00p 4,358.00p 17,933
24/10/2025 4,299.00p 4,335.00p 4,293.00p 4,335.00p 13,472
23/10/2025 4,263.00p 4,282.55p 4,246.11p 4,272.50p 21,503
22/10/2025 4,282.00p 4,291.32p 4,252.00p 4,257.00p 12,316
21/10/2025 4,263.00p 4,267.00p 4,244.00p 4,257.00p 5,878
20/10/2025 4,245.00p 4,263.00p 4,230.00p 4,263.00p 34,790
17/10/2025 4,158.00p 4,224.70p 4,149.00p 4,206.00p 9,402
16/10/2025 4,204.00p 4,233.00p 4,204.00p 4,231.00p 10,381
15/10/2025 4,193.00p 4,233.80p 4,193.00p 4,215.00p 17,822
14/10/2025 4,160.00p 4,203.00p 4,147.00p 4,203.00p 8,307
13/10/2025 4,180.00p 4,188.00p 4,156.60p 4,175.00p 15,671
10/10/2025 4,238.00p 4,249.64p 4,158.00p 4,161.00p 6,017
09/10/2025 4,258.00p 4,268.00p 4,240.25p 4,245.00p 10,908
08/10/2025 4,197.00p 4,247.00p 4,197.00p 4,235.00p 17,628
07/10/2025 4,254.00p 4,261.29p 4,229.00p 4,229.00p 29,095
06/10/2025 4,266.00p 4,278.00p 4,247.00p 4,255.00p 114,325
03/10/2025 4,251.00p 4,262.85p 4,240.46p 4,254.00p 9,925
02/10/2025 4,215.00p 4,229.00p 4,208.00p 4,215.50p 10,879
01/10/2025 4,150.00p 4,204.00p 4,150.00p 4,204.00p 16,030
30/09/2025 4,159.00p 4,175.00p 4,151.45p 4,168.00p 53,475
29/09/2025 4,177.00p 4,195.00p 4,169.92p 4,195.00p 9,375
26/09/2025 4,181.00p 4,191.16p 4,169.38p 4,176.00p 23,782
25/09/2025 4,161.00p 4,175.00p 4,149.00p 4,170.00p 31,190
24/09/2025 4,153.00p 4,170.00p 4,146.00p 4,171.00p 9,880
23/09/2025 4,151.00p 4,172.46p 4,144.00p 4,163.00p 4,281
22/09/2025 4,128.00p 4,145.00p 4,127.00p 4,136.00p 11,244
19/09/2025 4,150.00p 4,160.00p 4,140.00p 4,141.50p 6,624
18/09/2025 4,071.00p 4,147.00p 4,071.00p 4,144.50p 13,089
17/09/2025 4,072.00p 4,085.00p 4,067.00p 4,079.50p 8,197
16/09/2025 4,086.00p 4,093.31p 4,068.00p 4,070.00p 14,489
15/09/2025 4,095.00p 4,104.00p 4,086.69p 4,087.50p 7,743
12/09/2025 4,092.00p 4,105.00p 4,081.00p 4,088.50p 8,923
11/09/2025 4,073.00p 4,106.50p 4,062.80p 4,106.50p 5,937
10/09/2025 4,059.00p 4,075.10p 4,054.69p 4,062.50p 16,213
09/09/2025 4,053.00p 4,063.00p 4,041.00p 4,062.50p 25,379
08/09/2025 4,070.00p 4,075.00p 4,043.00p 4,062.00p 18,563
05/09/2025 4,067.00p 4,070.00p 4,033.92p 4,038.50p 9,289
04/09/2025 4,023.00p 4,045.00p 4,020.06p 4,044.00p 22,560
03/09/2025 4,031.00p 4,031.00p 4,007.00p 4,008.00p 17,204
02/09/2025 4,036.00p 4,036.00p 3,965.99p 4,019.00p 10,473
01/09/2025 4,029.00p 4,037.00p 4,021.00p 4,023.00p 10,578
29/08/2025 4,035.00p 4,043.00p 4,021.50p 4,021.50p 4,352
28/08/2025 4,045.00p 4,054.00p 4,031.30p 4,035.00p 19,935
27/08/2025 4,037.00p 4,042.00p 4,019.00p 4,028.00p 15,220
26/08/2025 4,031.00p 4,038.39p 4,023.00p 4,031.00p 14,003
25/08/2025 4,050.00p 4,085.69p 4,034.85p 4,073.00p 8,733
22/08/2025 4,050.00p 4,085.69p 4,034.85p 4,073.00p 8,733
21/08/2025 4,028.00p 4,046.00p 4,019.00p 4,046.00p 4,844
20/08/2025 4,034.00p 4,050.00p 4,023.40p 4,039.00p 38,482
19/08/2025 4,027.00p 4,049.54p 4,013.00p 4,044.00p 14,446
18/08/2025 4,012.00p 4,017.00p 3,988.00p 4,017.00p 25,238
15/08/2025 4,014.00p 4,040.00p 3,994.92p 4,001.00p 4,056
14/08/2025 3,975.00p 4,039.44p 3,967.90p 3,975.00p 13,148
13/08/2025 3,978.00p 3,984.00p 3,970.00p 3,982.00p 8,486
12/08/2025 3,925.00p 3,979.00p 3,925.00p 3,976.00p 4,501
11/08/2025 3,946.00p 3,966.40p 3,938.52p 3,956.00p 10,914
08/08/2025 3,911.00p 3,937.00p 3,911.00p 3,937.00p 6,149
07/08/2025 3,922.00p 3,927.08p 3,875.00p 3,875.00p 7,230
06/08/2025 3,877.00p 3,910.00p 3,877.00p 3,895.00p 4,680
05/08/2025 3,889.00p 3,898.00p 3,873.69p 3,880.50p 5,954
04/08/2025 3,864.00p 3,874.00p 3,855.32p 3,874.00p 18,266
01/08/2025 3,873.00p 3,880.00p 3,826.00p 3,836.50p 8,299
31/07/2025 3,907.00p 3,908.50p 3,897.61p 3,887.00p 1,270
30/07/2025 3,896.00p 3,911.85p 3,882.00p 3,900.50p 10,320
29/07/2025 3,896.00p 3,911.39p 3,896.00p 3,896.00p 5,871
28/07/2025 3,929.00p 3,929.00p 3,874.19p 3,880.50p 5,819
25/07/2025 3,891.00p 3,902.00p 3,879.65p 3,898.00p 5,371
24/07/2025 3,919.00p 3,920.00p 3,899.92p 3,907.00p 10,190
23/07/2025 3,881.00p 3,892.16p 3,870.00p 3,880.00p 110,733
22/07/2025 3,825.00p 3,834.00p 3,816.00p 3,829.00p 22,965
21/07/2025 3,824.00p 3,830.00p 3,813.00p 3,829.50p 11,543
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

Market data

Select a section