Market data

Select a section

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

(XDWC)
Sector: n/a
$54.56
$-0.50 -0.90
Last updated: 16:38:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 $66.42 $65.67 $65.29 $65.50 0
23/12/2024 $66.42 $66.42 $65.09 $65.29 402
20/12/2024 $64.32 $65.58 $63.60 $65.57 54,752
19/12/2024 $65.11 $65.48 $64.71 $65.31 320
18/12/2024 $67.58 $68.00 $67.38 $67.71 1,114
17/12/2024 $67.58 $67.90 $67.42 $67.43 5,530
16/12/2024 $67.00 $67.43 $67.11 $67.43 1
13/12/2024 $67.00 $67.00 $66.46 $66.58 4,234
12/12/2024 $67.20 $67.24 $66.98 $67.24 381
11/12/2024 $66.34 $67.11 $66.13 $67.11 5,092
10/12/2024 $66.07 $66.53 $65.94 $66.53 17,410
09/12/2024 $65.70 $66.64 $65.70 $66.24 501
06/12/2024 $64.55 $65.80 $65.52 $65.79 0
05/12/2024 $64.55 $64.97 $64.42 $64.97 2,196
04/12/2024 $64.07 $64.34 $64.07 $64.31 19,023
03/12/2024 $63.50 $63.77 $63.50 $63.75 5,395
02/12/2024 $63.19 $63.58 $63.19 $63.50 6,264
29/11/2024 $62.65 $62.69 $62.47 $62.69 3,658
28/11/2024 $62.63 $62.73 $62.60 $62.73 1,509
27/11/2024 $62.27 $62.27 $62.27 $62.26 241
26/11/2024 $62.24 $62.73 $62.24 $62.70 7,269
25/11/2024 $62.90 $62.90 $61.86 $62.58 1,182
22/11/2024 $61.16 $61.60 $60.98 $60.98 231
21/11/2024 $60.84 $61.32 $60.67 $60.98 12,910
20/11/2024 $61.65 $61.65 $60.63 $60.63 2,149
19/11/2024 $61.09 $61.80 $60.44 $61.20 6,064
18/11/2024 $61.29 $61.65 $61.17 $61.44 3,908
15/11/2024 $61.28 $61.31 $60.79 $61.69 8,879
14/11/2024 $62.06 $62.31 $61.69 $61.69 2,143
13/11/2024 $61.65 $62.03 $61.52 $62.03 765
12/11/2024 $62.58 $62.58 $61.52 $61.52 1,324
11/11/2024 $61.80 $62.57 $61.80 $62.53 3,778
08/11/2024 $61.01 $61.65 $60.82 $61.65 2,821
07/11/2024 $60.47 $61.39 $60.14 $61.39 18,836
06/11/2024 $60.02 $60.06 $59.75 $59.87 690
05/11/2024 $58.37 $59.11 $58.30 $59.11 6,027
04/11/2024 $58.25 $58.44 $58.25 $58.44 1
01/11/2024 $58.85 $58.85 $58.58 $58.63 411
31/10/2024 $57.66 $58.26 $57.66 $57.66 3
30/10/2024 $58.66 $58.80 $58.59 $58.72 7,083
29/10/2024 $58.44 $58.44 $58.25 $58.44 2,728
28/10/2024 $58.90 $58.98 $58.79 $58.89 547
25/10/2024 $58.84 $58.84 $58.42 $58.58 160
24/10/2024 $57.75 $58.95 $57.75 $56.97 1,757
23/10/2024 $57.23 $57.27 $56.97 $56.97 118
22/10/2024 $57.73 $57.73 $57.25 $57.48 3,971
21/10/2024 $58.01 $58.01 $57.55 $57.55 87
18/10/2024 $58.10 $58.22 $58.07 $58.22 183
17/10/2024 $57.70 $58.18 $57.70 $57.85 7,027
16/10/2024 $57.87 $57.89 $57.70 $57.70 152
15/10/2024 $58.18 $58.18 $57.68 $57.77 9,892
14/10/2024 $58.07 $58.07 $57.86 $57.99 44,148

Market data

Select a section