Xtrackers (IE) Public Limited Company X MSCI GLOBAL SOCIAL FAIRNESS CONT...
(XDGS)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$31.13
|
$31.67
|
$31.31
|
$31.47
|
0
|
|
16/01/2025
|
$31.13
|
$31.55
|
$30.84
|
$31.15
|
0
|
|
15/01/2025
|
$31.13
|
$31.35
|
$30.71
|
$31.15
|
0
|
|
14/01/2025
|
$31.13
|
$31.01
|
$30.51
|
$30.71
|
0
|
|
13/01/2025
|
$31.13
|
$30.67
|
$30.34
|
$30.51
|
0
|
|
10/01/2025
|
$31.13
|
$31.10
|
$30.61
|
$30.67
|
0
|
|
09/01/2025
|
$31.13
|
$31.12
|
$30.86
|
$31.05
|
0
|
|
08/01/2025
|
$31.13
|
$31.18
|
$30.76
|
$30.98
|
0
|
|
07/01/2025
|
$31.13
|
$31.32
|
$30.98
|
$31.17
|
0
|
|
06/01/2025
|
$31.13
|
$31.37
|
$30.92
|
$31.29
|
0
|
|
03/01/2025
|
$31.13
|
$30.98
|
$30.77
|
$30.92
|
0
|
|
02/01/2025
|
$31.13
|
$31.13
|
$30.96
|
$30.95
|
1
|
|
01/01/2025
|
$32.10
|
$31.04
|
$30.74
|
$30.98
|
0
|
|
31/12/2024
|
$32.10
|
$31.04
|
$30.74
|
$30.98
|
0
|
|
30/12/2024
|
$32.10
|
$31.18
|
$30.68
|
$30.82
|
0
|
|
27/12/2024
|
$32.10
|
$31.30
|
$31.04
|
$31.04
|
0
|
|
26/12/2024
|
$32.10
|
$31.05
|
$30.75
|
$31.04
|
0
|
|
25/12/2024
|
$32.10
|
$31.05
|
$30.75
|
$31.04
|
0
|
|
24/12/2024
|
$32.10
|
$31.05
|
$30.75
|
$31.04
|
0
|
|
23/12/2024
|
$32.10
|
$31.11
|
$30.77
|
$30.85
|
0
|
|
20/12/2024
|
$32.10
|
$31.00
|
$30.44
|
$30.95
|
0
|
|
19/12/2024
|
$32.10
|
$31.66
|
$30.77
|
$30.90
|
0
|
|
18/12/2024
|
$32.10
|
$31.94
|
$31.49
|
$31.66
|
0
|
|
17/12/2024
|
$32.10
|
$31.89
|
$31.59
|
$31.74
|
0
|
|
16/12/2024
|
$32.10
|
$32.04
|
$31.78
|
$31.89
|
0
|
|
13/12/2024
|
$32.10
|
$32.21
|
$31.82
|
$31.92
|
0
|
|
12/12/2024
|
$32.10
|
$32.34
|
$32.03
|
$32.21
|
0
|
|
11/12/2024
|
$32.10
|
$32.39
|
$32.16
|
$32.24
|
0
|
|
10/12/2024
|
$32.10
|
$32.63
|
$32.19
|
$32.30
|
0
|
|
09/12/2024
|
$32.10
|
$32.78
|
$32.53
|
$32.62
|
0
|
|
06/12/2024
|
$32.10
|
$32.81
|
$32.59
|
$32.63
|
0
|
|
05/12/2024
|
$32.10
|
$32.77
|
$32.52
|
$32.66
|
0
|
|
04/12/2024
|
$32.10
|
$32.76
|
$32.45
|
$32.61
|
0
|
|
03/12/2024
|
$32.10
|
$32.78
|
$32.54
|
$32.62
|
0
|
|
02/12/2024
|
$32.10
|
$32.77
|
$32.43
|
$32.58
|
0
|
|
29/11/2024
|
$32.10
|
$32.66
|
$32.45
|
$32.64
|
0
|
|
28/11/2024
|
$32.10
|
$32.57
|
$32.40
|
$32.52
|
0
|
|
27/11/2024
|
$32.10
|
$32.64
|
$32.33
|
$32.52
|
0
|
|
26/11/2024
|
$32.10
|
$32.61
|
$32.35
|
$32.45
|
0
|
|
25/11/2024
|
$32.10
|
$32.68
|
$32.33
|
$32.56
|
0
|
|
22/11/2024
|
$32.10
|
$32.42
|
$32.05
|
$32.11
|
0
|
|
21/11/2024
|
$32.10
|
$32.11
|
$32.10
|
$32.11
|
1
|
|
20/11/2024
|
$32.49
|
$32.17
|
$31.80
|
$31.85
|
0
|
|
19/11/2024
|
$32.49
|
$32.32
|
$31.75
|
$32.03
|
0
|
|
18/11/2024
|
$32.49
|
$32.19
|
$31.90
|
$32.18
|
0
|
|
15/11/2024
|
$32.49
|
$32.49
|
$32.12
|
$32.43
|
2
|
|
14/11/2024
|
$33.22
|
$32.59
|
$32.24
|
$32.43
|
0
|
|
13/11/2024
|
$33.22
|
$32.51
|
$32.21
|
$32.42
|
0
|
|
12/11/2024
|
$33.22
|
$32.90
|
$32.36
|
$32.42
|
0
|
|
11/11/2024
|
$33.22
|
$32.98
|
$32.73
|
$32.90
|
0
|
|
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
|