Market data

Select a section

XTrackers (IE) Public Limited Company X FTSE All World Ex UK

(XDEX)
Sector: n/a
8,206.50p
19.50p 0.24
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 8,199.00p 8,230.00p 8,188.97p 8,206.50p 286
15/05/2025 8,181.00p 8,203.83p 8,179.00p 8,187.00p 1,340
14/05/2025 8,062.00p 8,179.00p 8,062.00p 8,142.00p 991
13/05/2025 8,117.00p 8,149.00p 8,078.39p 8,093.00p 139
12/05/2025 8,190.00p 8,210.00p 8,124.00p 8,124.00p 129
09/05/2025 7,973.00p 7,979.56p 7,928.68p 7,942.00p 427
08/05/2025 7,900.00p 7,937.07p 7,879.50p 7,879.50p 12
07/05/2025 7,900.00p 7,932.80p 7,891.50p 7,891.50p 91
06/05/2025 7,900.00p 7,961.00p 7,844.00p 7,907.50p 414
05/05/2025 7,916.00p 7,980.00p 7,913.00p 7,925.00p 2,472
02/05/2025 7,916.00p 7,980.00p 7,913.00p 7,925.00p 2,472
01/05/2025 7,701.00p 7,795.00p 7,701.00p 7,763.00p 4
30/04/2025 7,666.00p 7,699.20p 7,656.20p 7,686.50p 3
29/04/2025 7,666.00p 7,686.00p 7,642.36p 7,661.50p 200
28/04/2025 7,666.00p 7,709.00p 7,603.50p 7,603.50p 222
25/04/2025 7,624.00p 7,624.00p 7,549.90p 7,597.50p 676
24/04/2025 7,593.00p 7,651.00p 7,541.00p 7,651.00p 920
23/04/2025 7,481.00p 7,653.28p 7,481.00p 7,606.50p 510
22/04/2025 7,440.00p 7,440.00p 7,366.43p 7,402.50p 499
21/04/2025 7,280.00p 7,494.84p 7,420.40p 7,455.00p 118
18/04/2025 7,280.00p 7,494.84p 7,420.40p 7,455.00p 118
17/04/2025 7,280.00p 7,494.84p 7,420.40p 7,455.00p 118
16/04/2025 7,280.00p 7,447.50p 7,280.00p 7,447.50p 9
15/04/2025 7,520.00p 7,520.00p 7,446.90p 7,456.50p 33
14/04/2025 7,460.00p 7,460.00p 7,400.60p 7,420.00p 429
11/04/2025 7,420.00p 7,440.00p 7,320.00p 7,380.00p 47
10/04/2025 7,400.00p 7,611.00p 7,340.50p 7,340.50p 651
09/04/2025 7,064.00p 7,248.00p 6,908.88p 7,055.00p 4,514
08/04/2025 7,292.00p 7,301.73p 7,231.00p 7,251.50p 178
07/04/2025 6,899.00p 7,118.00p 6,796.00p 7,112.00p 7,631
04/04/2025 7,461.00p 7,461.00p 7,134.74p 7,281.50p 3,704
03/04/2025 7,500.00p 7,550.60p 7,438.32p 7,516.00p 1,942
02/04/2025 7,700.00p 7,757.00p 7,697.21p 7,710.00p 380
01/04/2025 7,724.00p 7,739.50p 7,667.24p 7,739.50p 1,888
31/03/2025 7,698.00p 7,698.00p 7,544.00p 7,671.50p 362
28/03/2025 7,849.00p 7,726.76p 7,703.24p 7,710.00p 7
27/03/2025 7,849.00p 7,898.00p 7,818.21p 7,851.00p 276
26/03/2025 7,932.00p 7,922.00p 7,899.00p 7,899.00p 13
25/03/2025 7,932.00p 7,956.00p 7,886.05p 7,904.00p 544
24/03/2025 7,933.00p 7,946.81p 7,867.00p 7,943.00p 26
21/03/2025 7,845.00p 7,867.00p 7,814.17p 7,859.50p 34
20/03/2025 7,845.00p 7,846.00p 7,816.00p 7,816.00p 632
19/03/2025 7,789.00p 7,810.77p 7,788.23p 7,803.50p 293
18/03/2025 7,798.00p 7,832.00p 7,787.71p 7,791.50p 1,011
17/03/2025 7,788.00p 7,788.00p 7,717.48p 7,777.00p 839
14/03/2025 7,662.00p 7,736.00p 7,662.00p 7,736.00p 220
13/03/2025 7,631.00p 7,646.00p 7,612.00p 7,642.00p 906
12/03/2025 7,615.00p 7,660.58p 7,615.77p 7,649.50p 211
11/03/2025 7,615.00p 7,668.48p 7,572.00p 7,572.50p 209
10/03/2025 7,733.00p 7,728.00p 7,631.00p 7,631.00p 1
07/03/2025 7,733.00p 7,736.00p 7,689.50p 7,689.50p 154
06/03/2025 7,799.00p 7,801.00p 7,718.86p 7,761.50p 773
05/03/2025 7,743.00p 7,809.00p 7,743.00p 7,765.00p 520
04/03/2025 7,759.00p 7,759.00p 7,521.40p 7,667.50p 450
03/03/2025 7,803.00p 7,804.88p 7,777.00p 7,795.50p 367
28/02/2025 7,801.00p 7,816.75p 7,792.25p 7,816.50p 47
27/02/2025 8,020.00p 8,032.00p 7,969.00p 7,969.00p 263
26/02/2025 8,102.00p 8,104.05p 8,060.33p 8,073.00p 860
25/02/2025 8,025.00p 8,056.00p 7,995.00p 8,037.00p 233
24/02/2025 8,113.00p 8,147.91p 8,083.50p 8,083.50p 568
21/02/2025 8,200.00p 8,216.72p 8,178.17p 8,189.50p 1,347
20/02/2025 8,266.00p 8,266.00p 8,193.00p 8,197.00p 4,908
19/02/2025 8,210.00p 8,241.00p 8,203.25p 8,229.50p 17
18/02/2025 8,210.00p 8,210.00p 8,181.17p 8,200.50p 366
17/02/2025 8,196.00p 8,199.00p 8,154.26p 8,189.00p 515
14/02/2025 8,138.00p 8,139.50p 8,138.00p 8,139.50p 235
13/02/2025 8,246.00p 8,246.00p 8,211.50p 8,211.50p 62
12/02/2025 8,220.00p 8,240.00p 8,178.27p 8,208.00p 5,292
11/02/2025 8,240.00p 8,252.25p 8,239.86p 8,250.50p 183
10/02/2025 8,284.00p 8,304.00p 8,249.00p 8,288.00p 1,884
07/02/2025 8,297.00p 8,300.60p 8,248.00p 8,271.50p 685
06/02/2025 8,247.00p 8,277.00p 8,247.00p 8,222.00p 289
05/02/2025 8,180.00p 8,259.00p 8,170.15p 8,222.00p 622
04/02/2025 8,177.00p 8,244.00p 7,902.00p 8,160.00p 6
03/02/2025 8,177.00p 8,178.00p 8,098.30p 8,160.00p 220
31/01/2025 8,272.00p 8,291.00p 8,270.00p 8,291.00p 1,284
30/01/2025 8,213.00p 8,214.73p 8,172.00p 8,211.00p 1,163
29/01/2025 8,191.00p 8,203.00p 8,124.32p 8,137.00p 859
28/01/2025 8,087.00p 8,088.00p 8,034.00p 8,078.00p 622
27/01/2025 8,080.00p 8,080.00p 7,971.61p 8,051.50p 1,781
24/01/2025 8,336.00p 8,336.00p 8,270.50p 8,270.50p 214
23/01/2025 8,339.00p 8,412.00p 8,336.24p 8,375.50p 189
22/01/2025 8,330.00p 8,364.00p 8,324.82p 8,364.00p 81
21/01/2025 8,330.00p 8,349.18p 8,270.04p 8,302.00p 1,296
20/01/2025 8,356.00p 8,395.00p 8,304.00p 8,332.00p 3,148
17/01/2025 8,369.00p 8,381.00p 8,275.00p 8,238.50p 126
16/01/2025 8,377.00p 8,377.00p 8,277.00p 8,238.50p 7,523
15/01/2025 8,177.00p 8,254.76p 8,100.72p 8,238.50p 3,280
14/01/2025 8,180.00p 8,204.00p 8,155.94p 8,156.50p 408
13/01/2025 8,098.00p 8,123.00p 8,076.33p 8,107.50p 2,394
10/01/2025 8,245.00p 8,253.00p 8,164.00p 8,164.00p 1,429
09/01/2025 8,245.00p 8,245.00p 8,186.19p 8,213.50p 49
08/01/2025 8,086.00p 8,184.27p 8,086.00p 8,175.00p 1,049
07/01/2025 8,174.00p 8,212.00p 8,174.00p 8,188.50p 736
06/01/2025 8,141.00p 8,175.74p 8,118.00p 8,175.00p 394
03/01/2025 8,135.00p 8,160.51p 8,094.50p 8,128.00p 308
02/01/2025 8,049.00p 8,129.00p 8,038.33p 8,091.00p 1,406
01/01/2025 7,900.00p 7,998.00p 7,875.09p 7,971.50p 439
31/12/2024 7,900.00p 7,998.00p 7,875.09p 7,971.50p 439
30/12/2024 8,008.00p 8,008.00p 7,949.71p 7,975.50p 71
27/12/2024 8,091.00p 8,091.00p 7,960.50p 7,960.50p 65
26/12/2024 8,104.00p 8,104.00p 8,045.50p 8,045.50p 1
25/12/2024 8,104.00p 8,104.00p 8,045.50p 8,045.50p 1
24/12/2024 8,104.00p 8,104.00p 8,045.50p 8,045.50p 1
23/12/2024 8,067.00p 8,071.74p 8,036.26p 8,065.50p 473
20/12/2024 7,965.00p 8,006.00p 7,947.00p 8,006.00p 1,536
19/12/2024 8,016.00p 8,050.00p 7,958.05p 8,043.00p 552
18/12/2024 8,126.00p 8,149.00p 8,104.50p 8,104.50p 10
17/12/2024 8,139.00p 8,139.00p 8,064.38p 8,083.00p 1,067
16/12/2024 8,239.00p 8,268.00p 8,168.27p 8,186.00p 1,869
13/12/2024 8,194.00p 8,256.00p 8,194.00p 8,219.50p 193
12/12/2024 8,192.00p 8,192.00p 8,123.26p 8,155.00p 654
11/12/2024 8,052.00p 8,155.00p 8,052.00p 8,155.00p 94
10/12/2024 8,142.00p 8,150.74p 8,122.50p 8,122.50p 12
09/12/2024 8,161.00p 8,186.19p 8,072.82p 8,112.00p 1,182
06/12/2024 8,091.00p 8,171.73p 8,091.00p 8,145.50p 22
05/12/2024 8,162.00p 8,171.50p 8,094.82p 8,171.50p 111
04/12/2024 8,163.00p 8,230.24p 8,057.76p 8,128.00p 719
03/12/2024 8,065.00p 8,125.27p 8,012.80p 8,115.00p 8
02/12/2024 8,065.00p 8,123.00p 7,984.00p 8,115.00p 596
29/11/2024 7,995.00p 8,043.00p 7,988.81p 8,043.00p 1,438
28/11/2024 8,048.00p 8,066.00p 8,020.00p 8,020.00p 359
27/11/2024 8,079.00p 8,153.00p 8,007.00p 8,015.50p 1,367
26/11/2024 8,166.00p 8,215.50p 8,146.00p 8,215.50p 459
25/11/2024 8,224.00p 8,238.44p 8,215.00p 8,223.50p 755
22/11/2024 8,213.00p 8,253.00p 8,171.72p 8,145.50p 4,825
21/11/2024 8,107.00p 8,145.50p 8,067.00p 8,068.50p 245
20/11/2024 8,126.00p 8,130.00p 8,049.74p 8,068.50p 684
19/11/2024 8,154.00p 8,154.00p 8,100.00p 8,136.00p 361
18/11/2024 8,087.00p 8,095.00p 8,050.25p 8,095.00p 61

Market data

Select a section