Market data

Select a section

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

(XDGS)
Sector: n/a
$35.88
$-0.28 -0.78
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $35.50 $36.17 $35.78 $35.88 0
30/10/2025 $35.50 $36.21 $35.72 $36.17 0
29/10/2025 $35.50 $36.54 $35.83 $36.16 0
28/10/2025 $35.50 $36.59 $36.33 $36.45 0
27/10/2025 $35.50 $36.59 $36.31 $36.45 0
24/10/2025 $35.50 $36.75 $35.94 $36.44 0
23/10/2025 $35.50 $36.42 $36.15 $36.24 0
22/10/2025 $35.50 $36.38 $36.13 $36.28 0
21/10/2025 $35.50 $36.66 $35.93 $36.31 0
20/10/2025 $35.50 $36.46 $35.79 $36.26 0
17/10/2025 $35.50 $36.08 $35.37 $35.79 0
16/10/2025 $35.50 $36.24 $35.83 $36.08 0
15/10/2025 $35.50 $36.12 $35.50 $36.04 0
14/10/2025 $35.50 $35.55 $35.46 $35.50 0
13/10/2025 $36.05 $35.66 $35.33 $35.50 0
10/10/2025 $36.05 $36.03 $35.31 $35.53 0
09/10/2025 $36.05 $36.19 $35.85 $35.90 0
08/10/2025 $36.05 $36.11 $36.05 $36.11 650
07/10/2025 $36.00 $36.20 $35.93 $35.99 0
06/10/2025 $36.00 $36.34 $36.04 $36.17 0
03/10/2025 $36.00 $36.44 $36.01 $36.33 0
02/10/2025 $36.00 $36.43 $36.06 $36.11 0
01/10/2025 $36.00 $36.40 $35.67 $36.21 0
30/09/2025 $36.00 $35.93 $35.68 $35.81 0
29/09/2025 $36.00 $35.90 $35.53 $35.76 0
26/09/2025 $36.00 $35.71 $35.32 $35.61 0
25/09/2025 $36.00 $35.79 $35.38 $35.42 0
24/09/2025 $35.99 $36.13 $35.77 $35.79 0
23/09/2025 $36.00 $36.18 $35.87 $36.06 0
22/09/2025 $36.00 $36.06 $35.89 $36.02 0
19/09/2025 $36.00 $36.25 $36.00 $36.05 0
18/09/2025 $36.00 $36.29 $35.98 $36.12 0
17/09/2025 $36.00 $36.16 $35.89 $36.12 0
16/09/2025 $36.00 $36.11 $35.91 $35.92 0
15/09/2025 $36.00 $36.20 $36.00 $36.06 0
12/09/2025 $36.00 $36.21 $35.95 $36.01 0
11/09/2025 $36.00 $36.24 $35.78 $36.21 0
10/09/2025 $36.00 $36.35 $35.54 $35.81 0
09/09/2025 $36.00 $36.22 $35.45 $35.86 0
08/09/2025 $36.00 $36.00 $35.94 $35.94 3
05/09/2025 $35.19 $36.08 $35.66 $35.79 0
04/09/2025 $35.19 $35.74 $35.50 $35.71 0
03/09/2025 $35.19 $35.60 $35.31 $35.53 0
02/09/2025 $35.19 $35.86 $35.34 $35.46 0
01/09/2025 $35.19 $35.94 $35.74 $35.85 0
29/08/2025 $35.19 $35.84 $35.61 $35.74 0
28/08/2025 $35.19 $36.05 $35.75 $35.79 0
27/08/2025 $35.19 $36.13 $35.62 $35.77 0
26/08/2025 $35.19 $36.26 $35.53 $35.67 0
25/08/2025 $35.19 $36.36 $35.69 $36.26 0
22/08/2025 $35.19 $36.36 $35.69 $36.26 0
21/08/2025 $35.19 $35.84 $35.58 $35.80 0
20/08/2025 $35.19 $35.92 $35.65 $35.83 0
19/08/2025 $35.19 $35.85 $35.55 $35.77 0
18/08/2025 $35.19 $35.77 $35.52 $35.63 0
15/08/2025 $35.19 $35.90 $35.56 $35.69 0
14/08/2025 $35.19 $35.82 $35.43 $35.56 0
13/08/2025 $35.19 $35.61 $35.26 $35.57 0
12/08/2025 $35.19 $35.26 $35.19 $35.26 650
11/08/2025 $34.60 $35.20 $34.92 $34.96 0
08/08/2025 $34.60 $35.06 $34.60 $35.05 0
07/08/2025 $34.60 $35.00 $34.56 $34.65 0
06/08/2025 $34.60 $34.70 $34.60 $34.69 660
05/08/2025 $35.24 $34.70 $34.46 $34.54 0
04/08/2025 $35.24 $34.63 $34.09 $34.54 0
01/08/2025 $35.24 $34.53 $33.99 $34.10 0
31/07/2025 $35.24 $34.85 $34.47 $34.53 0
30/07/2025 $35.24 $35.04 $34.20 $34.85 0
29/07/2025 $35.24 $34.99 $34.37 $34.82 0
28/07/2025 $35.24 $35.44 $34.49 $34.89 0
25/07/2025 $35.24 $35.26 $34.99 $35.10 0
24/07/2025 $35.24 $35.26 $35.24 $35.26 570
23/07/2025 $34.49 $35.15 $34.63 $35.04 0
22/07/2025 $34.49 $34.65 $34.03 $34.63 0
21/07/2025 $34.49 $34.61 $34.49 $34.61 660
18/07/2025 $32.72 $34.95 $34.08 $34.50 0
17/07/2025 $32.72 $34.70 $33.89 $34.38 0
16/07/2025 $32.72 $34.31 $33.70 $34.15 0
15/07/2025 $32.72 $35.03 $33.94 $34.27 0
14/07/2025 $32.72 $34.92 $34.07 $34.53 0
11/07/2025 $32.72 $34.85 $34.46 $34.49 0
10/07/2025 $32.72 $35.14 $34.28 $34.85 0
09/07/2025 $32.72 $35.11 $34.40 $34.61 0
08/07/2025 $32.72 $34.72 $33.90 $34.56 0
07/07/2025 $32.72 $35.20 $34.07 $34.68 0
04/07/2025 $32.72 $35.11 $34.22 $34.74 0
03/07/2025 $32.72 $34.96 $34.35 $34.87 0
02/07/2025 $32.72 $35.09 $34.56 $34.68 0
01/07/2025 $32.72 $34.91 $34.35 $34.71 0
30/06/2025 $32.72 $34.83 $33.76 $34.43 0
27/06/2025 $32.72 $34.81 $33.75 $34.49 0
26/06/2025 $32.72 $34.65 $33.68 $34.27 0
25/06/2025 $32.72 $34.61 $33.42 $34.01 0
24/06/2025 $32.72 $34.46 $33.60 $34.15 0
23/06/2025 $32.72 $33.91 $33.34 $33.60 0
20/06/2025 $32.72 $34.35 $33.17 $33.62 0
19/06/2025 $32.72 $33.86 $33.15 $33.35 0
18/06/2025 $32.72 $33.80 $33.52 $33.79 0
17/06/2025 $32.72 $34.13 $33.71 $33.78 0
16/06/2025 $32.72 $34.24 $33.87 $34.13 0
13/06/2025 $32.72 $34.19 $33.65 $34.04 0
12/06/2025 $32.72 $34.75 $33.91 $34.19 0
11/06/2025 $32.72 $34.29 $33.95 $34.16 0
10/06/2025 $32.72 $34.20 $33.90 $34.14 0
09/06/2025 $32.72 $34.18 $33.93 $34.00 0
06/06/2025 $32.72 $34.11 $33.90 $33.97 0
05/06/2025 $32.72 $34.03 $33.76 $33.94 0
04/06/2025 $32.72 $34.04 $33.74 $33.98 0
03/06/2025 $32.72 $33.78 $33.53 $33.74 0
02/06/2025 $32.72 $33.71 $33.43 $33.64 0
30/05/2025 $32.72 $33.75 $33.48 $33.58 0
29/05/2025 $32.72 $33.77 $33.46 $33.58 0
28/05/2025 $32.72 $33.78 $33.46 $33.51 0
27/05/2025 $32.72 $33.77 $33.19 $33.74 0
26/05/2025 $32.72 $33.47 $32.86 $33.19 0
23/05/2025 $32.72 $33.47 $32.86 $33.19 0
22/05/2025 $32.72 $33.75 $33.18 $33.26 0
21/05/2025 $32.72 $33.84 $33.62 $33.75 0
20/05/2025 $32.72 $33.86 $33.59 $33.80 0
19/05/2025 $32.72 $33.63 $33.28 $33.59 0
16/05/2025 $32.72 $33.45 $33.11 $33.28 0
15/05/2025 $32.72 $33.15 $32.73 $33.11 0
14/05/2025 $32.72 $33.13 $32.79 $32.88 0
13/05/2025 $32.72 $33.03 $32.83 $33.00 0
12/05/2025 $32.72 $32.87 $32.72 $32.87 700
09/05/2025 $32.62 $32.75 $32.47 $32.64 0
08/05/2025 $32.62 $32.69 $32.38 $32.56 0
07/05/2025 $32.62 $32.62 $32.50 $32.49 13
06/05/2025 $32.62 $32.73 $32.43 $32.61 0
05/05/2025 $32.62 $32.64 $32.42 $32.64 656

Market data

Select a section