Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Value

(XDEV)
Sector: n/a
3,682.00p
48.00p 1.32
Last updated: 17:00:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,651.00p 3,682.00p 3,651.00p 3,682.00p 5,226
16/01/2025 3,649.00p 3,650.00p 3,623.25p 3,633.00p 9,001
15/01/2025 3,569.00p 3,637.00p 3,569.00p 3,633.00p 12,306
14/01/2025 3,589.00p 3,603.00p 3,577.00p 3,587.00p 16,967
13/01/2025 3,562.00p 3,576.00p 3,555.53p 3,567.50p 24,646
10/01/2025 3,570.00p 3,582.67p 3,560.15p 3,565.50p 23,625
09/01/2025 3,579.00p 3,601.00p 3,573.18p 3,583.50p 17,688
08/01/2025 3,569.00p 3,588.00p 3,561.00p 3,571.50p 13,180
07/01/2025 3,554.00p 3,584.04p 3,553.80p 3,580.00p 19,486
06/01/2025 3,550.00p 3,587.65p 3,549.00p 3,586.00p 27,416
03/01/2025 3,544.00p 3,553.00p 3,536.00p 3,562.50p 9,190
02/01/2025 3,528.00p 3,571.00p 3,528.00p 3,562.50p 17,583
01/01/2025 3,522.00p 3,527.58p 3,506.43p 3,523.00p 5,677
31/12/2024 3,522.00p 3,527.58p 3,506.43p 3,523.00p 5,677
30/12/2024 3,524.00p 3,534.00p 3,500.00p 3,510.50p 12,550
27/12/2024 3,541.00p 3,548.95p 3,520.00p 3,523.50p 29,585
26/12/2024 3,522.00p 3,523.00p 3,495.06p 3,497.00p 12,153
25/12/2024 3,522.00p 3,523.00p 3,495.06p 3,497.00p 12,153
24/12/2024 3,522.00p 3,523.00p 3,495.06p 3,497.00p 12,153
23/12/2024 3,504.00p 3,504.00p 3,468.02p 3,484.50p 17,555
20/12/2024 3,458.00p 3,479.00p 3,429.00p 3,471.00p 11,739
19/12/2024 3,444.00p 3,472.04p 3,439.57p 3,460.00p 10,410
18/12/2024 3,515.00p 3,519.00p 3,509.00p 3,516.00p 18,243
17/12/2024 3,508.00p 3,515.00p 3,496.00p 3,502.00p 11,312
16/12/2024 3,549.00p 3,563.00p 3,524.00p 3,527.00p 18,774
13/12/2024 3,574.00p 3,575.51p 3,553.00p 3,564.00p 11,611
12/12/2024 3,548.00p 3,571.00p 3,547.21p 3,566.50p 21,637
11/12/2024 3,563.00p 3,569.58p 3,546.00p 3,559.00p 18,813
10/12/2024 3,579.00p 3,581.00p 3,554.00p 3,564.50p 13,868
09/12/2024 3,590.00p 3,596.00p 3,578.00p 3,583.50p 11,199
06/12/2024 3,586.00p 3,592.00p 3,571.00p 3,590.00p 14,322
05/12/2024 3,586.00p 3,594.00p 3,574.00p 3,589.50p 21,589
04/12/2024 3,591.00p 3,600.07p 3,580.80p 3,583.00p 14,440
03/12/2024 3,608.00p 3,621.00p 3,602.57p 3,610.00p 14,167
02/12/2024 3,579.00p 3,603.00p 3,570.00p 3,603.00p 11,770
29/11/2024 3,575.00p 3,584.00p 3,567.30p 3,581.50p 15,365
28/11/2024 3,576.00p 3,580.00p 3,563.00p 3,571.00p 15,118
27/11/2024 3,565.00p 3,576.00p 3,554.00p 3,554.00p 10,732
26/11/2024 3,586.00p 3,616.00p 3,578.00p 3,586.50p 22,266
25/11/2024 3,595.00p 3,625.00p 3,590.15p 3,619.00p 15,237
22/11/2024 3,575.00p 3,607.00p 3,562.25p 3,557.50p 14,901
21/11/2024 3,534.00p 3,559.00p 3,514.30p 3,557.50p 23,495
20/11/2024 3,531.00p 3,539.00p 3,508.00p 3,514.00p 23,008
19/11/2024 3,530.00p 3,560.87p 3,516.00p 3,531.00p 23,280
18/11/2024 3,547.00p 3,557.00p 3,536.00p 3,553.50p 13,500
15/11/2024 3,529.00p 3,545.07p 3,518.00p 3,547.00p 73,050
14/11/2024 3,546.00p 3,553.00p 3,527.41p 3,547.00p 32,547
13/11/2024 3,524.00p 3,527.00p 3,515.00p 3,524.00p 16,810
12/11/2024 3,548.00p 3,549.00p 3,520.00p 3,524.00p 26,094
11/11/2024 3,534.00p 3,557.79p 3,527.74p 3,548.00p 20,289
08/11/2024 3,541.00p 3,541.00p 3,510.00p 3,518.50p 9,043
07/11/2024 3,564.00p 3,564.00p 3,536.00p 3,538.50p 22,152
06/11/2024 3,563.00p 3,567.58p 3,517.68p 3,527.50p 9,283
05/11/2024 3,474.00p 3,494.00p 3,465.00p 3,492.00p 47,096
04/11/2024 3,495.00p 3,495.00p 3,472.00p 3,486.50p 10,019
01/11/2024 3,460.00p 3,494.00p 3,460.00p 3,494.00p 32,962
31/10/2024 3,464.00p 3,478.74p 3,449.00p 3,477.00p 18,797
30/10/2024 3,466.00p 3,479.00p 3,463.00p 3,487.00p 29,319
29/10/2024 3,498.00p 3,510.00p 3,478.18p 3,487.00p 31,382
28/10/2024 3,494.00p 3,497.00p 3,472.00p 3,494.50p 29,219
25/10/2024 3,481.00p 3,496.70p 3,472.00p 3,483.50p 21,112
24/10/2024 3,483.00p 3,510.00p 3,473.00p 3,479.00p 18,163
23/10/2024 3,487.00p 3,494.59p 3,474.83p 3,479.00p 20,880
22/10/2024 3,481.00p 3,494.00p 3,476.30p 3,492.00p 17,009
21/10/2024 3,522.00p 3,531.34p 3,496.59p 3,501.00p 36,088
18/10/2024 3,510.00p 3,534.00p 3,510.00p 3,525.00p 24,050
17/10/2024 3,549.00p 3,553.00p 3,534.62p 3,535.50p 9,713
16/10/2024 3,523.00p 3,537.00p 3,511.68p 3,533.00p 20,688
15/10/2024 3,522.00p 3,528.30p 3,501.15p 3,509.00p 34,458
14/10/2024 3,513.00p 3,526.00p 3,507.00p 3,523.50p 13,402
11/10/2024 3,495.00p 3,519.00p 3,488.00p 3,513.50p 9,019
10/10/2024 3,508.00p 3,516.75p 3,502.00p 3,511.50p 11,911
09/10/2024 3,490.00p 3,509.50p 3,477.00p 3,494.00p 19,441
08/10/2024 3,493.00p 3,495.00p 3,476.00p 3,494.00p 15,950
07/10/2024 3,493.00p 3,515.00p 3,491.15p 3,507.50p 28,477
04/10/2024 3,481.00p 3,512.00p 3,467.29p 3,499.00p 19,265
03/10/2024 3,480.00p 3,487.65p 3,464.20p 3,476.00p 19,514
02/10/2024 3,466.00p 3,472.00p 3,444.30p 3,456.00p 21,083
01/10/2024 3,470.00p 3,479.00p 3,442.00p 3,457.00p 11,257
30/09/2024 3,462.00p 3,478.00p 3,448.50p 3,448.50p 7,631
27/09/2024 3,466.00p 3,485.86p 3,458.23p 3,483.50p 16,898
26/09/2024 3,466.00p 3,479.00p 3,457.00p 3,465.00p 4,099
25/09/2024 3,439.00p 3,456.00p 3,429.00p 3,443.50p 9,122
24/09/2024 3,448.00p 3,451.00p 3,430.58p 3,450.00p 24,122
23/09/2024 3,451.00p 3,453.50p 3,431.50p 3,436.50p 15,868
20/09/2024 3,444.00p 3,454.80p 3,431.00p 3,437.00p 10,564
19/09/2024 3,457.00p 3,478.00p 3,456.00p 3,432.50p 144,573
18/09/2024 3,434.00p 3,442.85p 3,423.00p 3,432.50p 19,881
17/09/2024 3,441.00p 3,460.00p 3,436.00p 3,457.00p 12,457
16/09/2024 3,419.00p 3,434.61p 3,418.00p 3,425.50p 11,061
13/09/2024 3,417.00p 3,433.93p 3,404.83p 3,404.50p 7,298
12/09/2024 3,423.00p 3,423.00p 3,392.00p 3,368.50p 7,887
11/09/2024 3,379.00p 3,392.82p 3,357.00p 3,374.00p 9,675
10/09/2024 3,401.00p 3,405.73p 3,374.00p 3,374.00p 17,598
09/09/2024 3,395.00p 3,416.02p 3,393.55p 3,415.00p 13,515
06/09/2024 3,387.00p 3,416.00p 3,364.48p 3,365.50p 26,386
05/09/2024 3,426.00p 3,435.00p 3,410.53p 3,415.50p 15,252
04/09/2024 3,421.00p 3,436.00p 3,410.59p 3,430.00p 15,461
03/09/2024 3,493.00p 3,507.00p 3,456.00p 3,463.50p 34,677
02/09/2024 3,473.00p 3,492.78p 3,473.00p 3,484.00p 14,669
30/08/2024 3,474.00p 3,484.00p 3,467.00p 3,470.50p 3,211
29/08/2024 3,457.00p 3,465.00p 3,433.00p 3,461.50p 5,690
28/08/2024 3,446.00p 3,455.00p 3,437.00p 3,441.50p 11,303
27/08/2024 3,446.00p 3,450.00p 3,433.00p 3,437.50p 22,422
26/08/2024 3,439.00p 3,441.00p 3,424.00p 3,424.50p 12,505
23/08/2024 3,439.00p 3,441.00p 3,424.00p 3,424.50p 12,505
22/08/2024 3,439.00p 3,441.00p 3,424.00p 3,424.50p 12,505
21/08/2024 3,439.00p 3,445.00p 3,426.00p 3,434.00p 5,260
20/08/2024 3,444.00p 3,452.00p 3,425.00p 3,428.00p 7,761
19/08/2024 3,430.00p 3,449.47p 3,424.05p 3,449.00p 49,388
16/08/2024 3,431.00p 3,434.00p 3,405.76p 3,426.00p 10,607
15/08/2024 3,395.00p 3,436.00p 3,390.78p 3,423.00p 27,933
14/08/2024 3,370.00p 3,377.00p 3,363.00p 3,371.50p 23,608
13/08/2024 3,336.00p 3,355.00p 3,329.18p 3,355.00p 12,761
12/08/2024 3,345.00p 3,348.00p 3,328.00p 3,334.00p 24,328
09/08/2024 3,341.00p 3,351.71p 3,328.50p 3,328.50p 37,279
08/08/2024 3,301.00p 3,343.89p 3,295.00p 3,341.50p 10,943
07/08/2024 3,328.00p 3,359.85p 3,311.00p 3,350.00p 17,419
06/08/2024 3,289.00p 3,295.00p 3,261.12p 3,279.00p 20,946
05/08/2024 3,277.00p 3,294.00p 3,184.70p 3,271.00p 47,338
02/08/2024 3,397.00p 3,412.00p 3,325.00p 3,331.00p 24,974
01/08/2024 3,499.00p 3,517.05p 3,455.00p 3,463.00p 25,535
31/07/2024 3,537.00p 3,545.00p 3,525.00p 3,534.00p 9,103
30/07/2024 3,499.00p 3,514.00p 3,495.00p 3,502.00p 10,084
29/07/2024 3,521.00p 3,526.00p 3,492.44p 3,493.00p 8,265
26/07/2024 3,472.00p 3,494.00p 3,463.00p 3,469.50p 9,332
25/07/2024 3,442.00p 3,472.00p 3,439.08p 3,469.50p 9,470
24/07/2024 3,475.00p 3,486.00p 3,469.00p 3,471.00p 8,631
23/07/2024 3,511.00p 3,524.00p 3,491.00p 3,493.50p 17,975
22/07/2024 3,499.00p 3,511.27p 3,494.00p 3,506.00p 13,430
19/07/2024 3,512.00p 3,522.00p 3,491.00p 3,491.00p 11,167
18/07/2024 3,533.00p 3,553.00p 3,531.00p 3,541.50p 18,189

Market data

Select a section