Market data

Select a section

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

(XDGS)
Sector: n/a
$29.94
$0.03 0.10
Last updated: 16:49:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $31.13 $31.13 $29.89 $29.94 0
10/04/2025 $31.13 $31.13 $28.72 $29.92 0
09/04/2025 $31.13 $29.65 $28.37 $28.72 0
08/04/2025 $31.13 $30.10 $28.93 $29.65 0
07/04/2025 $31.13 $30.30 $28.49 $28.93 0
04/04/2025 $31.13 $31.66 $29.96 $30.30 0
03/04/2025 $31.13 $32.37 $31.60 $31.66 0
02/04/2025 $31.13 $32.45 $31.99 $32.37 0
01/04/2025 $31.13 $32.52 $32.12 $32.45 0
31/03/2025 $31.13 $32.38 $32.00 $32.26 0
28/03/2025 $31.13 $32.65 $32.31 $32.38 0
27/03/2025 $31.13 $32.76 $32.51 $32.65 0
26/03/2025 $31.13 $32.84 $32.59 $32.63 0
25/03/2025 $31.13 $33.03 $32.69 $32.84 0
24/03/2025 $31.13 $32.94 $32.68 $32.79 0
21/03/2025 $31.13 $32.90 $32.52 $32.71 0
20/03/2025 $31.13 $33.15 $32.70 $32.88 0
19/03/2025 $31.13 $32.99 $32.69 $32.94 0
18/03/2025 $31.13 $33.09 $32.80 $32.90 0
17/03/2025 $31.13 $32.95 $32.40 $32.90 0
14/03/2025 $31.13 $32.58 $32.01 $32.48 0
13/03/2025 $31.13 $32.41 $32.08 $32.14 0
12/03/2025 $31.13 $32.72 $32.15 $32.35 0
11/03/2025 $31.13 $32.98 $32.27 $32.31 0
10/03/2025 $31.13 $33.11 $32.70 $32.86 0
07/03/2025 $31.13 $33.19 $32.88 $32.91 0
06/03/2025 $31.13 $33.39 $32.94 $33.19 0
05/03/2025 $31.13 $33.17 $32.57 $33.03 0
04/03/2025 $31.13 $33.32 $31.13 $32.57 0
03/03/2025 $31.13 $33.39 $32.82 $33.32 0
28/02/2025 $31.13 $33.09 $32.75 $32.81 0
27/02/2025 $31.13 $33.35 $31.13 $33.08 0
26/02/2025 $31.13 $33.39 $32.94 $33.35 0
25/02/2025 $31.13 $33.27 $31.13 $33.08 0
24/02/2025 $31.13 $33.25 $32.85 $32.99 0
21/02/2025 $31.13 $33.35 $32.98 $33.11 0
20/02/2025 $31.13 $33.17 $32.83 $32.98 0
19/02/2025 $31.13 $33.27 $32.85 $32.93 0
18/02/2025 $31.13 $33.17 $32.96 $33.08 0
17/02/2025 $31.13 $33.10 $32.80 $33.03 0
14/02/2025 $31.13 $33.11 $32.79 $32.98 0
13/02/2025 $31.13 $32.86 $32.32 $32.78 0
12/02/2025 $31.13 $32.62 $32.14 $32.31 0
11/02/2025 $31.13 $32.46 $32.18 $32.44 0
10/02/2025 $31.13 $32.46 $32.22 $32.36 0
07/02/2025 $31.13 $32.62 $32.29 $32.33 0
06/02/2025 $31.13 $32.63 $32.29 $32.33 0
05/02/2025 $31.13 $32.36 $32.07 $32.33 0
04/02/2025 $31.13 $32.17 $31.78 $32.06 0
03/02/2025 $31.13 $32.46 $31.53 $32.06 0
31/01/2025 $31.13 $32.50 $32.34 $32.46 0
30/01/2025 $31.13 $32.48 $32.05 $32.44 0
29/01/2025 $31.13 $32.31 $32.06 $32.20 0
28/01/2025 $31.13 $32.36 $32.08 $32.20 0
27/01/2025 $31.13 $32.29 $31.90 $32.15 0
24/01/2025 $31.13 $32.17 $31.83 $32.15 0
23/01/2025 $31.13 $31.87 $31.62 $31.84 0
22/01/2025 $31.13 $31.96 $31.71 $31.78 0
21/01/2025 $31.13 $31.86 $31.49 $31.83 0
20/01/2025 $31.13 $32.05 $30.89 $31.59 0
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

Market data

Select a section