Market data

Select a section

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

(XDGS)
Sector: n/a
$33.11
$0.13 0.39
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section