Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Consumer Disc

(XDWC)
Sector: n/a
$62.56
$-0.62 -0.97
Last updated: 17:10:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $62.96 $63.24 $62.96 $63.18 1,036
23/06/2025 $61.55 $62.19 $61.16 $62.19 2,349
20/06/2025 $61.74 $62.48 $61.47 $61.54 505
19/06/2025 $62.58 $61.93 $61.17 $61.18 100
18/06/2025 $62.58 $62.49 $62.13 $62.49 0
17/06/2025 $62.58 $62.59 $62.42 $62.42 77
16/06/2025 $62.78 $63.04 $62.54 $62.83 7,942
13/06/2025 $61.75 $62.42 $61.70 $62.42 298
12/06/2025 $62.99 $63.18 $62.58 $62.97 3,712
11/06/2025 $62.97 $64.00 $63.56 $63.66 0
10/06/2025 $62.97 $63.11 $62.97 $62.97 11,241
09/06/2025 $62.48 $62.58 $62.43 $62.44 1
06/06/2025 $62.22 $62.62 $62.21 $62.46 1,061
05/06/2025 $63.05 $63.18 $62.81 $63.17 959
04/06/2025 $63.15 $63.22 $62.86 $63.00 6,670
03/06/2025 $63.14 $63.23 $62.70 $63.23 6,385
02/06/2025 $62.63 $62.68 $62.05 $62.64 549
30/05/2025 $62.95 $63.25 $62.25 $63.15 3,103
29/05/2025 $63.65 $64.24 $63.31 $63.42 456
28/05/2025 $63.52 $63.52 $63.18 $63.26 12,716
27/05/2025 $62.97 $63.30 $62.74 $63.19 12,141
26/05/2025 $61.19 $62.60 $61.18 $61.78 20,009
23/05/2025 $61.19 $62.60 $61.18 $61.78 20,009
22/05/2025 $62.43 $62.53 $61.91 $62.40 460
21/05/2025 $63.10 $63.12 $62.76 $62.99 1,833
20/05/2025 $63.66 $63.66 $63.30 $63.40 4,730
19/05/2025 $62.77 $63.25 $62.55 $63.25 47,366
16/05/2025 $63.24 $63.24 $63.13 $63.21 2,384
15/05/2025 $62.93 $63.20 $62.68 $62.77 5,659
14/05/2025 $63.34 $63.64 $63.30 $63.64 54,498
13/05/2025 $62.24 $63.28 $62.24 $63.28 59,740
12/05/2025 $62.08 $62.75 $60.85 $62.21 6,473
09/05/2025 $59.51 $59.76 $59.51 $59.74 438
08/05/2025 $59.21 $59.57 $58.92 $59.57 16,154
07/05/2025 $58.53 $58.94 $58.58 $58.67 2
06/05/2025 $58.53 $58.94 $58.38 $58.84 11,862
05/05/2025 $58.68 $59.31 $58.68 $59.18 4,449
02/05/2025 $58.68 $59.31 $58.68 $59.18 4,449
01/05/2025 $58.94 $59.12 $58.94 $59.12 2
30/04/2025 $58.49 $58.77 $57.37 $57.83 208
29/04/2025 $58.65 $58.78 $58.30 $58.41 41,123
28/04/2025 $58.79 $59.13 $58.13 $58.26 556
25/04/2025 $56.44 $58.37 $57.62 $58.03 1
24/04/2025 $56.44 $57.13 $56.32 $57.13 1,115
23/04/2025 $57.02 $57.35 $56.71 $56.95 5,220
22/04/2025 $54.40 $55.38 $54.25 $55.32 372
21/04/2025 $55.19 $55.40 $54.88 $54.88 1
18/04/2025 $55.19 $55.40 $54.88 $54.88 1
17/04/2025 $55.19 $55.40 $54.88 $54.88 1
16/04/2025 $55.13 $55.68 $55.13 $55.68 1,420
15/04/2025 $56.04 $56.24 $55.90 $56.03 9,738
14/04/2025 $56.29 $56.84 $55.89 $55.88 96
11/04/2025 $55.38 $56.01 $54.48 $54.56 3,091
10/04/2025 $56.07 $57.33 $55.06 $55.06 1,267
09/04/2025 $52.24 $52.62 $51.61 $52.12 8,076
08/04/2025 $53.87 $54.57 $53.55 $53.82 1,735
07/04/2025 $51.71 $53.40 $50.49 $52.00 22,733
04/04/2025 $53.83 $56.45 $53.23 $54.35 11,633
03/04/2025 $57.23 $57.27 $55.94 $56.15 6,401
02/04/2025 $58.14 $58.65 $57.54 $58.65 5,101
01/04/2025 $58.08 $58.32 $57.73 $58.32 3,597
31/03/2025 $57.03 $57.70 $56.68 $57.06 568
28/03/2025 $59.15 $59.58 $58.13 $58.13 7,073
27/03/2025 $59.61 $60.16 $59.60 $60.08 1,769
26/03/2025 $60.49 $60.53 $59.97 $59.97 1,694
25/03/2025 $60.37 $60.43 $60.20 $60.36 17,323
24/03/2025 $59.26 $59.95 $59.03 $59.88 804
21/03/2025 $58.00 $58.20 $57.52 $58.20 0
20/03/2025 $58.00 $58.73 $58.00 $58.19 570
19/03/2025 $57.88 $58.29 $57.69 $58.19 1,931
18/03/2025 $58.23 $58.55 $57.35 $57.53 5,227
17/03/2025 $58.09 $58.62 $58.03 $58.03 1,325
14/03/2025 $57.85 $58.10 $57.78 $58.10 3,565
13/03/2025 $58.17 $58.17 $57.31 $57.31 157
12/03/2025 $58.25 $58.75 $58.23 $58.67 8,596
11/03/2025 $58.35 $58.76 $57.77 $57.99 22,589
10/03/2025 $59.71 $60.38 $58.54 $58.73 2,055
07/03/2025 $60.47 $61.21 $59.25 $59.25 8,994
06/03/2025 $61.32 $61.95 $61.15 $61.34 847
05/03/2025 $61.14 $61.95 $61.13 $61.13 1,829
04/03/2025 $61.63 $61.77 $60.11 $60.13 23,355
03/03/2025 $62.81 $63.55 $62.81 $62.94 3,952
28/02/2025 $61.66 $62.36 $61.60 $62.26 1,840
27/02/2025 $63.59 $63.59 $62.54 $62.98 566
26/02/2025 $63.32 $63.89 $63.32 $63.78 5,038
25/02/2025 $62.72 $63.49 $62.18 $62.18 13,984
24/02/2025 $64.30 $64.37 $63.48 $63.72 1,038
21/02/2025 $65.37 $65.75 $64.81 $64.84 696
20/02/2025 $65.48 $65.88 $65.00 $65.14 986
19/02/2025 $65.61 $65.83 $65.58 $65.57 4,414
18/02/2025 $66.72 $66.74 $66.03 $66.13 3,573
17/02/2025 $66.36 $66.52 $66.36 $66.43 624
14/02/2025 $66.78 $67.12 $66.33 $66.33 422
13/02/2025 $65.46 $65.95 $65.36 $65.89 1,773
12/02/2025 $65.23 $65.45 $64.47 $64.90 2,815
11/02/2025 $65.54 $65.54 $65.11 $65.11 47,755
10/02/2025 $65.70 $66.04 $65.05 $65.92 1,517
07/02/2025 $66.19 $66.37 $65.65 $65.65 3,557
06/02/2025 $66.80 $66.82 $66.43 $66.61 6,946
05/02/2025 $66.74 $67.06 $66.62 $66.61 2,375
04/02/2025 $66.40 $66.99 $66.07 $66.80 1,926
03/02/2025 $65.32 $66.25 $65.32 $66.25 401
31/01/2025 $66.62 $67.85 $66.62 $67.85 104
30/01/2025 $67.28 $67.54 $66.99 $67.27 3,465
29/01/2025 $67.03 $67.15 $66.94 $66.93 4,919
28/01/2025 $66.95 $67.43 $66.86 $66.86 1,047
27/01/2025 $65.62 $66.64 $65.17 $66.46 762
24/01/2025 $66.99 $66.99 $66.76 $66.86 3,270
23/01/2025 $66.28 $66.48 $66.19 $66.48 2,623
22/01/2025 $65.90 $66.64 $65.90 $66.64 2,251
21/01/2025 $65.90 $66.36 $65.54 $66.22 12,394
20/01/2025 $67.39 $67.39 $65.55 $66.29 23,629
17/01/2025 $64.99 $65.76 $64.96 $65.76 4,995
16/01/2025 $65.20 $65.20 $65.00 $64.50 1,258
15/01/2025 $63.54 $64.57 $63.52 $64.50 65,499
14/01/2025 $63.92 $64.11 $63.47 $63.47 9,518
13/01/2025 $62.67 $62.80 $62.67 $62.78 92
10/01/2025 $64.24 $63.91 $62.99 $63.07 55
09/01/2025 $64.24 $63.89 $63.79 $63.89 84
08/01/2025 $64.24 $64.27 $63.23 $63.95 14,938
07/01/2025 $65.20 $65.20 $64.17 $64.19 10,980
06/01/2025 $64.38 $65.58 $64.38 $65.38 43,615
03/01/2025 $63.83 $64.15 $63.57 $64.15 1,988
02/01/2025 $64.52 $64.74 $64.06 $64.06 4,206
01/01/2025 $65.52 $65.15 $65.05 $65.14 0
31/12/2024 $65.52 $65.15 $65.05 $65.14 0
30/12/2024 $65.52 $66.29 $64.57 $64.72 325
27/12/2024 $66.34 $66.45 $65.79 $65.79 5,032
26/12/2024 $66.42 $65.67 $65.29 $65.50 0
25/12/2024 $66.42 $65.67 $65.29 $65.50 0

Market data

Select a section