Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI GLOBAL SOCIAL FAIRNESS CONT...

(XDGS)
Sector: n/a
$32.82
$0.08 0.23
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $33.22 $32.95 $32.63 $32.82 0
07/11/2024 $33.22 $32.86 $32.41 $32.75 0
06/11/2024 $33.22 $33.50 $32.36 $32.46 0
05/11/2024 $33.22 $32.80 $32.54 $32.77 0
04/11/2024 $33.22 $32.83 $32.50 $32.68 0
01/11/2024 $33.22 $32.69 $32.30 $32.59 0
31/10/2024 $33.22 $32.68 $32.32 $32.43 0
30/10/2024 $33.22 $32.77 $32.36 $32.69 0
29/10/2024 $33.22 $32.92 $32.60 $32.69 0
28/10/2024 $33.22 $32.84 $32.57 $32.76 0
25/10/2024 $33.22 $32.90 $32.63 $32.71 0
24/10/2024 $33.22 $33.01 $32.69 $32.76 0
23/10/2024 $33.22 $32.97 $32.63 $32.76 0
22/10/2024 $33.22 $33.21 $32.86 $32.97 0
21/10/2024 $33.22 $33.62 $33.16 $33.21 0
18/10/2024 $33.22 $33.63 $33.37 $33.56 0
17/10/2024 $33.22 $33.64 $33.33 $33.52 0
16/10/2024 $33.22 $33.53 $33.30 $33.42 0
15/10/2024 $33.22 $33.56 $33.26 $33.53 0
14/10/2024 $33.22 $33.39 $33.05 $33.34 0
11/10/2024 $30.35 $33.27 $32.88 $33.22 0
10/10/2024 $30.35 $33.23 $32.92 $33.01 0
09/10/2024 $30.35 $33.11 $32.78 $33.04 0
08/10/2024 $30.35 $32.99 $32.67 $32.88 0
07/10/2024 $30.35 $33.08 $32.75 $32.99 0
04/10/2024 $30.35 $32.99 $32.71 $32.76 0
03/10/2024 $30.35 $33.06 $32.66 $32.74 0
02/10/2024 $30.35 $33.20 $32.91 $33.06 0
01/10/2024 $30.35 $33.49 $32.98 $33.10 0
30/09/2024 $30.35 $33.64 $33.31 $33.40 0
27/09/2024 $30.35 $33.87 $33.41 $33.64 0
26/09/2024 $30.35 $33.65 $33.19 $33.55 0
25/09/2024 $30.35 $33.40 $33.10 $33.22 0
24/09/2024 $30.35 $33.41 $33.03 $33.28 0
23/09/2024 $30.35 $33.29 $32.97 $33.14 0
20/09/2024 $30.35 $33.48 $33.04 $33.10 0
19/09/2024 $30.35 $33.60 $32.98 $33.28 0
18/09/2024 $30.35 $33.21 $32.93 $32.97 0
17/09/2024 $30.35 $33.35 $32.87 $33.14 0
16/09/2024 $30.35 $33.12 $32.89 $33.00 0
13/09/2024 $30.35 $32.98 $32.42 $32.49 0
12/09/2024 $30.35 $32.57 $32.18 $32.17 0
11/09/2024 $30.35 $32.52 $31.99 $32.46 0
10/09/2024 $30.35 $32.52 $32.31 $32.46 0
09/09/2024 $30.35 $32.58 $32.20 $32.42 0
06/09/2024 $30.35 $32.72 $32.21 $32.25 0
05/09/2024 $30.35 $32.80 $32.45 $32.47 0
04/09/2024 $30.35 $32.78 $32.49 $32.63 0
03/09/2024 $30.35 $33.13 $32.72 $32.78 0
02/09/2024 $30.35 $33.00 $32.70 $32.93 0
30/08/2024 $30.35 $32.98 $32.71 $32.78 0
29/08/2024 $30.35 $33.00 $32.68 $32.81 0
28/08/2024 $30.35 $32.93 $32.65 $32.78 0
27/08/2024 $30.35 $32.93 $32.66 $32.80 0
26/08/2024 $30.35 $32.57 $32.29 $32.36 0
23/08/2024 $30.35 $32.57 $32.29 $32.36 0
22/08/2024 $30.35 $32.57 $32.29 $32.36 0
21/08/2024 $30.35 $32.43 $32.15 $32.37 0
20/08/2024 $30.35 $32.41 $32.13 $32.21 0
19/08/2024 $30.35 $32.30 $31.83 $32.22 0
16/08/2024 $30.35 $32.06 $31.71 $31.89 0
15/08/2024 $30.35 $31.84 $31.32 $31.80 0
14/08/2024 $30.35 $31.44 $31.03 $31.40 0
13/08/2024 $30.35 $31.14 $30.77 $31.12 0
12/08/2024 $30.35 $31.00 $30.74 $30.81 0
09/08/2024 $30.35 $30.93 $30.60 $30.85 0
08/08/2024 $30.35 $30.74 $30.22 $30.68 0
07/08/2024 $30.35 $30.95 $30.32 $30.74 0
06/08/2024 $29.24 $30.60 $29.24 $30.35 0
05/08/2024 $29.24 $31.35 $29.77 $30.43 0
02/08/2024 $29.24 $31.30 $29.18 $30.69 0
01/08/2024 $29.24 $31.75 $31.27 $31.30 0
31/07/2024 $29.24 $31.90 $31.47 $31.75 0
30/07/2024 $29.24 $31.64 $31.37 $31.47 0
29/07/2024 $29.24 $31.79 $31.35 $31.47 0
26/07/2024 $29.24 $31.59 $31.24 $31.42 0
25/07/2024 $29.24 $31.49 $31.08 $31.42 0
24/07/2024 $29.24 $31.63 $31.34 $31.45 0
23/07/2024 $29.24 $31.71 $31.42 $31.63 0
22/07/2024 $29.24 $31.62 $31.18 $31.51 0
19/07/2024 $29.24 $31.57 $31.22 $31.26 0
18/07/2024 $29.24 $31.80 $31.52 $31.57 0
17/07/2024 $29.24 $31.75 $31.42 $31.65 0
16/07/2024 $29.24 $31.61 $31.32 $31.56 0
15/07/2024 $29.24 $31.66 $31.44 $31.52 0
12/07/2024 $29.24 $31.69 $31.18 $31.66 0
11/07/2024 $29.24 $31.43 $30.80 $31.25 0
10/07/2024 $29.24 $30.93 $30.51 $30.90 0
09/07/2024 $29.24 $30.90 $30.57 $30.61 0
08/07/2024 $29.24 $30.92 $30.58 $30.73 0
05/07/2024 $29.24 $30.87 $30.54 $30.68 0
04/07/2024 $29.24 $30.77 $30.47 $30.69 0
03/07/2024 $29.24 $30.72 $30.35 $30.56 0
02/07/2024 $29.24 $30.54 $30.22 $30.39 0
01/07/2024 $29.24 $30.91 $30.40 $30.51 0
28/06/2024 $29.24 $30.63 $30.30 $30.43 0
27/06/2024 $29.24 $30.51 $30.26 $30.37 0
26/06/2024 $29.24 $30.72 $30.30 $30.38 0
25/06/2024 $29.24 $30.88 $30.58 $30.62 0
24/06/2024 $29.24 $30.86 $30.38 $30.81 0
21/06/2024 $29.24 $30.66 $30.29 $30.44 0
20/06/2024 $29.24 $30.72 $30.39 $30.55 0
19/06/2024 $29.24 $30.63 $30.35 $30.43 0
18/06/2024 $29.24 $30.54 $30.24 $30.49 0
17/06/2024 $29.24 $30.33 $30.05 $30.24 0
14/06/2024 $29.24 $30.36 $29.97 $30.15 0
13/06/2024 $29.24 $30.86 $30.30 $30.36 0
12/06/2024 $29.24 $30.93 $30.45 $30.86 0
11/06/2024 $29.24 $30.81 $30.31 $30.44 0
10/06/2024 $29.24 $30.90 $30.51 $30.67 0
07/06/2024 $29.24 $31.14 $30.72 $30.90 0
06/06/2024 $29.24 $31.11 $30.93 $31.08 0
05/06/2024 $29.24 $31.10 $30.82 $30.97 0
04/06/2024 $29.24 $31.04 $30.70 $30.93 0
03/06/2024 $29.24 $31.14 $30.94 $31.04 0
31/05/2024 $29.24 $31.15 $30.91 $31.03 0
30/05/2024 $29.24 $31.23 $30.80 $31.13 0
29/05/2024 $29.24 $31.19 $30.69 $30.80 0
28/05/2024 $29.24 $31.39 $31.10 $31.19 0
27/05/2024 $29.24 $31.23 $30.90 $31.17 0
24/05/2024 $29.24 $31.23 $30.90 $31.17 0
23/05/2024 $29.24 $31.43 $31.06 $31.17 0
22/05/2024 $29.24 $31.36 $31.10 $31.17 0
21/05/2024 $29.24 $31.47 $31.25 $31.33 0
20/05/2024 $29.24 $31.61 $31.41 $31.47 0
17/05/2024 $29.24 $31.51 $31.34 $31.42 0
16/05/2024 $29.24 $31.76 $31.39 $31.51 0
15/05/2024 $29.24 $31.60 $31.01 $31.58 0
14/05/2024 $29.24 $31.06 $30.84 $31.01 0
13/05/2024 $29.24 $31.11 $30.89 $30.95 0
10/05/2024 $29.24 $31.07 $30.75 $30.90 0

Market data

Select a section