XTrackers (IE) Public Limited Company X MSCI World GBP

(XDWG)
Sector: n/a
2,517.00p
0.00p 0.00
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 2,514.00p 2,521.96p 2,507.22p 2,517.00p 17,248
17/06/2025 2,517.00p 2,520.45p 2,511.00p 2,517.00p 154,756
16/06/2025 2,520.00p 2,534.94p 2,512.14p 2,530.50p 28,629
13/06/2025 2,504.00p 2,520.00p 2,502.00p 2,518.00p 56,768
12/06/2025 2,522.00p 2,534.00p 2,512.00p 2,530.00p 14,510
11/06/2025 2,528.00p 2,540.00p 2,521.00p 2,537.00p 18,447
10/06/2025 2,523.00p 2,533.00p 2,514.00p 2,527.50p 24,527
09/06/2025 2,525.00p 2,527.00p 2,516.00p 2,520.50p 1,543
06/06/2025 2,509.00p 2,526.00p 2,506.00p 2,519.00p 15,549
05/06/2025 2,510.00p 2,519.00p 2,504.96p 2,519.00p 12,450
04/06/2025 2,515.00p 2,515.00p 2,507.00p 2,512.00p 12,842
03/06/2025 2,485.50p 2,504.00p 2,481.50p 2,504.00p 21,535
02/06/2025 2,479.00p 2,484.95p 2,470.50p 2,482.00p 49,591
30/05/2025 2,489.00p 2,489.00p 2,478.46p 2,483.50p 329,494
29/05/2025 2,510.00p 2,515.00p 2,479.00p 2,487.25p 59,949
28/05/2025 2,486.00p 2,492.00p 2,483.50p 2,483.50p 48,378
27/05/2025 2,482.50p 2,485.47p 2,470.50p 2,485.00p 46,659
26/05/2025 2,462.00p 2,470.00p 2,422.00p 2,442.50p 121,644
23/05/2025 2,462.00p 2,470.00p 2,422.00p 2,442.50p 121,644
22/05/2025 2,468.00p 2,469.00p 2,452.00p 2,460.00p 26,306
21/05/2025 2,489.00p 2,497.50p 2,478.00p 2,491.25p 293,008
20/05/2025 2,505.00p 2,513.00p 2,500.00p 2,504.00p 50,452
19/05/2025 2,491.00p 2,498.94p 2,476.77p 2,496.00p 9,280
16/05/2025 2,491.00p 2,502.00p 2,489.11p 2,492.25p 51,875
15/05/2025 2,469.50p 2,482.00p 2,464.50p 2,482.00p 108,743
14/05/2025 2,479.50p 2,491.50p 2,466.50p 2,478.00p 69,347
13/05/2025 2,458.50p 2,480.50p 2,455.00p 2,480.50p 129,531
12/05/2025 2,456.50p 2,465.00p 2,446.00p 2,454.75p 33,968
09/05/2025 2,403.00p 2,411.00p 2,394.00p 2,399.00p 11,327
08/05/2025 2,406.50p 2,408.50p 2,392.00p 2,403.00p 285,460
07/05/2025 2,385.00p 2,388.00p 2,374.50p 2,374.50p 3,579
06/05/2025 2,377.50p 2,403.00p 2,368.50p 2,385.00p 121,020
05/05/2025 2,380.00p 2,398.47p 2,378.50p 2,393.50p 12,004
02/05/2025 2,380.00p 2,398.47p 2,378.50p 2,393.50p 12,004
01/05/2025 2,376.00p 2,386.50p 2,369.50p 2,384.50p 94,109
30/04/2025 2,348.00p 2,350.50p 2,307.50p 2,333.50p 975,734
29/04/2025 2,345.50p 2,346.00p 2,328.96p 2,343.50p 3,199
28/04/2025 2,342.50p 2,344.50p 2,324.50p 2,325.00p 72,611
25/04/2025 2,330.00p 2,346.00p 2,312.00p 2,321.00p 52,152
24/04/2025 2,280.50p 2,309.50p 2,267.50p 2,305.50p 75,163
23/04/2025 2,287.50p 2,309.50p 2,278.50p 2,294.25p 7,801
22/04/2025 2,213.00p 2,241.00p 2,213.00p 2,240.25p 15,243
21/04/2025 2,250.00p 2,254.00p 2,234.50p 2,240.75p 11,746
18/04/2025 2,250.00p 2,254.00p 2,234.50p 2,240.75p 11,746
17/04/2025 2,250.00p 2,254.00p 2,234.50p 2,240.75p 11,746
16/04/2025 2,246.00p 2,270.00p 2,245.00p 2,263.25p 111,390
15/04/2025 2,260.00p 2,288.45p 2,260.00p 2,278.50p 115,911
14/04/2025 2,270.00p 2,285.03p 2,263.27p 2,266.00p 66,107
11/04/2025 2,204.50p 2,237.00p 2,199.60p 2,201.00p 9,348
10/04/2025 2,279.50p 2,294.06p 2,204.75p 2,204.75p 51,204
09/04/2025 2,117.00p 2,117.00p 2,061.00p 2,100.50p 28,820
08/04/2025 2,163.50p 2,214.40p 2,157.97p 2,180.00p 13,492
07/04/2025 2,055.50p 2,149.33p 2,043.50p 2,093.00p 22,307
04/04/2025 2,269.00p 2,274.00p 2,175.50p 2,186.50p 22,387
03/04/2025 2,323.50p 2,328.50p 2,292.50p 2,296.75p 93,929
02/04/2025 2,370.50p 2,385.50p 2,358.50p 2,385.50p 150,366
01/04/2025 2,376.00p 2,378.25p 2,353.48p 2,378.25p 5,406
31/03/2025 2,397.00p 2,352.50p 2,337.39p 2,347.75p 4,974
28/03/2025 2,397.00p 2,404.90p 2,369.00p 2,369.00p 22,090
27/03/2025 2,415.50p 2,421.98p 2,404.00p 2,413.50p 8,614
26/03/2025 2,422.50p 2,440.00p 2,422.00p 2,422.50p 9,628
25/03/2025 2,433.00p 2,443.48p 2,430.50p 2,438.50p 54,888
24/03/2025 2,419.00p 2,434.48p 2,403.50p 2,433.00p 95,259
21/03/2025 2,395.00p 2,411.00p 2,382.05p 2,395.25p 7,140
20/03/2025 2,412.50p 2,421.00p 2,392.68p 2,404.25p 196,336
19/03/2025 2,394.50p 2,404.25p 2,388.00p 2,404.25p 1,930
18/03/2025 2,405.00p 2,409.50p 2,382.57p 2,390.00p 4,533
17/03/2025 2,377.00p 2,400.05p 2,376.81p 2,394.75p 187,592
14/03/2025 2,360.00p 2,383.50p 2,350.39p 2,376.50p 46,872
13/03/2025 2,356.00p 2,371.47p 2,345.50p 2,347.50p 96,452
12/03/2025 2,367.00p 2,383.50p 2,350.46p 2,371.00p 68,476
11/03/2025 2,379.50p 2,387.50p 2,343.00p 2,349.50p 10,128
10/03/2025 2,384.50p 2,422.00p 2,378.50p 2,381.00p 12,890
07/03/2025 2,438.50p 2,428.95p 2,402.50p 2,402.50p 2,180
06/03/2025 2,438.50p 2,454.00p 2,431.00p 2,444.25p 2,905
05/03/2025 2,449.50p 2,451.31p 2,431.00p 2,431.25p 12,825
04/03/2025 2,459.00p 2,461.00p 2,412.50p 2,413.75p 22,068
28/02/2025 2,465.50p 2,473.50p 2,460.04p 2,464.50p 238,992
27/02/2025 2,500.00p 2,507.00p 2,485.97p 2,491.25p 15,260
26/02/2025 2,498.00p 2,509.00p 2,495.00p 2,507.50p 7,736
25/02/2025 2,496.50p 2,501.00p 2,475.50p 2,475.50p 23,286
24/02/2025 2,516.00p 2,517.55p 2,492.67p 2,505.00p 17,341
21/02/2025 2,542.00p 2,545.00p 2,526.55p 2,529.00p 40,566
20/02/2025 2,545.00p 2,546.66p 2,530.00p 2,533.50p 18,704
19/02/2025 2,547.00p 2,547.50p 2,540.00p 2,546.00p 33,138
18/02/2025 2,562.00p 2,564.10p 2,553.00p 2,558.00p 7,388
17/02/2025 2,555.00p 2,560.00p 2,555.00p 2,559.00p 16,549
14/02/2025 2,550.00p 2,556.00p 2,550.00p 2,551.00p 17,607
13/02/2025 2,533.00p 2,545.00p 2,531.35p 2,545.00p 9,275
12/02/2025 2,531.00p 2,535.00p 2,510.27p 2,519.00p 995
11/02/2025 2,526.00p 2,531.00p 2,522.10p 2,531.00p 10,286
10/02/2025 2,527.00p 2,532.00p 2,521.04p 2,528.50p 2,981
07/02/2025 2,534.00p 2,535.00p 2,517.50p 2,517.50p 13,088
06/02/2025 2,531.00p 2,534.00p 2,528.00p 2,511.50p 21,763
05/02/2025 2,503.00p 2,512.00p 2,501.00p 2,511.50p 31,928
04/02/2025 2,496.50p 2,518.00p 2,492.50p 2,500.00p 5,996
03/02/2025 2,476.50p 2,501.00p 2,472.65p 2,500.00p 23,979
31/01/2025 2,539.00p 2,552.00p 2,538.00p 2,543.00p 1,515,803
30/01/2025 2,525.00p 2,530.00p 2,518.60p 2,523.00p 819,339
29/01/2025 2,524.00p 2,525.00p 2,514.00p 2,514.00p 4,577
28/01/2025 2,507.00p 2,516.00p 2,501.00p 2,508.50p 14,180
27/01/2025 2,493.50p 2,501.96p 2,473.00p 2,488.75p 974,617
24/01/2025 2,534.00p 2,538.08p 2,530.00p 2,535.00p 684,006
23/01/2025 2,519.00p 2,527.00p 2,516.00p 2,527.00p 3,178
22/01/2025 2,521.00p 2,525.50p 2,519.19p 2,525.50p 9,256
21/01/2025 2,493.50p 2,501.00p 2,493.50p 2,501.00p 4,190
20/01/2025 2,488.50p 2,502.00p 2,488.24p 2,495.25p 2,034
17/01/2025 2,471.00p 2,489.92p 2,471.00p 2,489.75p 3,270
16/01/2025 2,473.50p 2,473.50p 2,461.50p 2,456.00p 327,301
15/01/2025 2,422.50p 2,463.00p 2,422.50p 2,456.00p 33,221
14/01/2025 2,432.00p 2,432.00p 2,417.00p 2,417.00p 15,444
13/01/2025 2,407.50p 2,408.50p 2,395.41p 2,405.00p 197,377
10/01/2025 2,428.00p 2,454.96p 2,414.50p 2,415.50p 144,279
09/01/2025 2,453.00p 2,457.00p 2,447.39p 2,449.75p 5,548
08/01/2025 2,461.00p 2,461.00p 2,441.50p 2,448.25p 36,567
07/01/2025 2,474.50p 2,480.38p 2,464.00p 2,466.25p 3,030
06/01/2025 2,460.00p 2,485.50p 2,460.00p 2,485.50p 10,065
03/01/2025 2,436.00p 2,448.00p 2,435.01p 2,448.00p 14,292
02/01/2025 2,441.50p 2,450.50p 2,435.50p 2,443.00p 44,873
01/01/2025 2,442.50p 2,449.50p 2,442.50p 2,449.25p 8,076
31/12/2024 2,442.50p 2,449.50p 2,442.50p 2,449.25p 8,076
30/12/2024 2,459.50p 2,460.50p 2,428.55p 2,437.75p 3,438
27/12/2024 2,478.00p 2,479.50p 2,455.50p 2,462.50p 315,639
26/12/2024 2,459.50p 2,464.00p 2,459.50p 2,460.50p 9,098
25/12/2024 2,459.50p 2,464.00p 2,459.50p 2,460.50p 9,098
24/12/2024 2,459.50p 2,464.00p 2,459.50p 2,460.50p 9,098
23/12/2024 2,451.00p 2,452.50p 2,434.50p 2,443.50p 9,146
20/12/2024 2,416.00p 2,448.50p 2,398.95p 2,448.00p 7,696
19/12/2024 2,436.50p 2,444.52p 2,432.68p 2,440.75p 23,712