Market data

Select a section

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

(XDWC)
Sector: n/a
$70.18
$1.40 2.03
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $70.18 $70.58 $70.12 $70.18 5,060
30/10/2025 $69.41 $69.60 $68.71 $68.78 6,293
29/10/2025 $70.25 $70.35 $69.84 $70.14 6,704
28/10/2025 $70.03 $70.36 $69.87 $70.36 6,292
27/10/2025 $70.36 $70.36 $69.75 $70.36 14,694
24/10/2025 $68.96 $69.38 $68.96 $69.36 309
23/10/2025 $68.56 $68.64 $68.41 $68.64 95
22/10/2025 $68.77 $69.33 $68.73 $68.88 246
21/10/2025 $68.50 $69.35 $68.28 $69.32 3,469
20/10/2025 $68.37 $68.50 $68.33 $68.42 1,012
17/10/2025 $66.86 $67.84 $66.71 $67.52 1,824
16/10/2025 $67.98 $68.17 $67.98 $68.05 11,908
15/10/2025 $68.45 $68.45 $68.12 $68.21 3,227
14/10/2025 $66.99 $67.83 $66.61 $67.25 2,896
13/10/2025 $67.01 $67.98 $66.88 $67.42 21,293
10/10/2025 $68.72 $68.72 $67.17 $67.17 591
09/10/2025 $68.72 $69.31 $68.20 $68.20 363
08/10/2025 $68.96 $68.96 $68.60 $68.83 617
07/10/2025 $69.49 $69.52 $68.88 $68.90 11,382
06/10/2025 $69.32 $69.41 $68.94 $69.33 8,328
03/10/2025 $69.28 $69.56 $69.17 $69.17 13
02/10/2025 $69.71 $70.03 $69.12 $69.28 28,571
01/10/2025 $68.90 $69.27 $68.59 $69.11 7,878
30/09/2025 $69.33 $69.39 $68.71 $68.71 5,694
29/09/2025 $69.49 $69.79 $69.21 $69.21 7,745
26/09/2025 $68.65 $68.76 $68.36 $68.75 57
25/09/2025 $68.68 $69.20 $68.38 $68.44 2,248
24/09/2025 $68.90 $69.18 $68.90 $69.15 2,040
23/09/2025 $69.62 $69.97 $69.25 $69.25 8,924
22/09/2025 $69.85 $70.02 $69.63 $70.00 11,750
19/09/2025 $69.66 $70.01 $69.56 $69.80 401
18/09/2025 $70.40 $70.40 $70.08 $70.11 8,767
17/09/2025 $69.82 $70.07 $69.66 $69.66 1,444
16/09/2025 $69.84 $70.13 $69.68 $69.82 5,995
15/09/2025 $69.00 $70.03 $69.00 $69.89 461
12/09/2025 $68.77 $68.95 $68.33 $68.63 656
11/09/2025 $67.95 $68.52 $67.82 $68.52 327
10/09/2025 $68.57 $68.61 $67.98 $67.97 20,011
09/09/2025 $68.58 $68.63 $68.21 $68.24 7,338
08/09/2025 $68.36 $68.59 $68.25 $68.59 35,765
05/09/2025 $68.14 $68.99 $68.01 $68.01 36
04/09/2025 $67.25 $67.59 $67.25 $67.59 212
03/09/2025 $66.27 $66.88 $66.27 $66.82 1,763
02/09/2025 $67.03 $67.09 $66.09 $66.10 3,567
01/09/2025 $67.29 $68.03 $67.05 $67.38 4,879
29/08/2025 $66.87 $67.83 $66.87 $67.14 4,330
28/08/2025 $67.68 $67.91 $67.67 $67.69 1,039
27/08/2025 $67.53 $67.60 $67.34 $67.60 728
26/08/2025 $66.71 $67.49 $66.71 $67.27 7,131
25/08/2025 $65.82 $67.53 $65.92 $67.53 0
22/08/2025 $65.82 $67.53 $65.92 $67.53 0
21/08/2025 $65.82 $66.31 $65.76 $65.79 5,326
20/08/2025 $66.79 $66.79 $65.88 $66.21 123
19/08/2025 $66.96 $67.16 $66.89 $67.04 3,493
18/08/2025 $67.62 $67.62 $65.82 $66.80 2,649
15/08/2025 $66.90 $67.14 $66.74 $66.75 1,848
14/08/2025 $66.35 $66.35 $66.11 $66.34 121
13/08/2025 $65.28 $66.32 $65.87 $66.32 0
12/08/2025 $65.28 $65.58 $64.98 $65.46 3,193
11/08/2025 $65.10 $65.67 $65.10 $65.24 10,505
08/08/2025 $64.84 $65.63 $65.01 $65.18 0
07/08/2025 $64.84 $65.21 $64.72 $64.72 582
06/08/2025 $63.75 $64.20 $63.56 $64.20 144
05/08/2025 $63.40 $63.45 $63.33 $63.35 477
04/08/2025 $63.00 $63.63 $62.91 $62.91 15,526
01/08/2025 $62.87 $63.16 $62.75 $62.74 63
31/07/2025 $65.36 $65.93 $65.36 $64.71 7
30/07/2025 $65.42 $65.51 $64.91 $64.91 2,194
29/07/2025 $65.76 $65.90 $65.25 $65.26 5,111
28/07/2025 $65.98 $66.61 $65.67 $66.01 926
25/07/2025 $65.04 $65.79 $65.04 $65.79 999
24/07/2025 $66.68 $66.69 $64.92 $65.56 229
23/07/2025 $66.09 $66.13 $65.88 $65.88 149
22/07/2025 $64.84 $65.11 $64.81 $64.94 2,063
21/07/2025 $64.80 $64.93 $64.66 $64.83 3,610
18/07/2025 $64.19 $64.79 $64.19 $64.39 5
17/07/2025 $64.07 $64.26 $64.07 $64.26 2
16/07/2025 $63.94 $64.04 $63.76 $63.90 4,016
15/07/2025 $64.66 $64.80 $64.24 $64.31 252
14/07/2025 $64.28 $64.62 $63.86 $64.38 2,362
11/07/2025 $64.21 $64.45 $64.13 $64.32 735
10/07/2025 $64.19 $64.54 $64.15 $64.48 7,408
09/07/2025 $63.99 $63.99 $63.75 $63.99 1,384
08/07/2025 $64.17 $64.25 $63.75 $63.81 321
07/07/2025 $63.94 $64.20 $63.91 $64.02 10,900
04/07/2025 $64.29 $64.60 $64.09 $64.30 140
03/07/2025 $64.64 $64.80 $63.77 $64.72 778
02/07/2025 $63.71 $64.42 $63.68 $64.37 2,462
01/07/2025 $63.56 $63.92 $63.23 $63.90 10,904
30/06/2025 $64.33 $64.64 $63.93 $63.93 17,376
27/06/2025 $63.63 $63.90 $63.49 $63.90 805
26/06/2025 $62.62 $62.88 $62.45 $62.88 1,588
25/06/2025 $63.08 $63.44 $62.50 $62.56 170
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

Market data

Select a section