Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World 1D

(XDWL)
Sector: n/a
$117.64
$-0.57 -0.48
Last updated: 16:46:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $118.22 $118.30 $117.64 $117.64 23,311
30/10/2025 $118.52 $118.52 $117.96 $118.21 745
29/10/2025 $118.84 $118.89 $118.76 $118.86 660
28/10/2025 $118.35 $118.64 $118.35 $118.64 1,414
27/10/2025 $118.06 $118.22 $118.06 $118.22 268
24/10/2025 $117.02 $117.40 $117.02 $117.40 772
23/10/2025 $116.02 $116.26 $115.93 $116.26 63
22/10/2025 $116.36 $116.41 $115.82 $115.82 8,233
21/10/2025 $116.34 $116.49 $116.16 $116.43 430
20/10/2025 $115.76 $116.52 $115.76 $116.51 518
17/10/2025 $113.91 $114.61 $113.53 $114.61 6,548
16/10/2025 $115.77 $116.00 $115.75 $115.75 2,279
15/10/2025 $115.59 $116.06 $115.59 $115.81 1,397
14/10/2025 $114.02 $114.47 $113.41 $114.47 8,840
13/10/2025 $114.76 $114.79 $114.36 $114.76 22,598
10/10/2025 $116.16 $116.40 $114.45 $114.45 21,133
09/10/2025 $116.10 $117.11 $116.00 $116.22 0
08/10/2025 $116.10 $116.64 $116.08 $116.64 4,859
07/10/2025 $116.51 $116.80 $116.15 $116.15 3,890
06/10/2025 $116.61 $116.72 $116.56 $116.72 530
03/10/2025 $116.49 $116.68 $116.46 $116.68 8,798
02/10/2025 $115.96 $115.96 $115.75 $115.75 2,702
01/10/2025 $115.48 $115.56 $115.48 $115.56 6,203
30/09/2025 $114.80 $114.90 $114.77 $114.77 3,895
29/09/2025 $115.23 $115.23 $114.96 $114.99 117
26/09/2025 $114.08 $114.40 $113.97 $114.34 2,026
25/09/2025 $114.60 $114.60 $113.83 $113.83 1,438
24/09/2025 $115.15 $115.15 $114.71 $114.80 980
23/09/2025 $115.56 $115.71 $115.38 $115.38 14,364
22/09/2025 $114.86 $115.21 $114.85 $115.21 1,160
19/09/2025 $114.42 $114.79 $114.42 $114.63 1,440
18/09/2025 $115.08 $115.08 $114.53 $114.86 4,198
17/09/2025 $114.25 $114.35 $114.20 $114.20 9,819
16/09/2025 $114.65 $114.78 $114.24 $114.24 1,910
15/09/2025 $114.11 $114.52 $114.08 $114.46 6,669
12/09/2025 $113.82 $113.85 $113.81 $113.85 3,476
11/09/2025 $113.27 $114.00 $113.22 $114.00 3,698
10/09/2025 $113.17 $113.31 $113.10 $113.18 28,604
09/09/2025 $112.85 $112.89 $112.60 $112.60 2,782
08/09/2025 $112.54 $112.84 $112.48 $112.83 3,008
05/09/2025 $112.50 $112.94 $112.02 $112.05 5,258
04/09/2025 $111.62 $111.89 $111.59 $111.89 4,683
03/09/2025 $111.33 $111.51 $111.25 $111.31 4,732
02/09/2025 $111.03 $111.25 $110.27 $110.33 15,792
01/09/2025 $111.89 $112.03 $111.83 $112.03 15,870
29/08/2025 $112.09 $112.09 $111.70 $111.70 22,863
28/08/2025 $112.33 $112.33 $112.09 $112.11 5,811
27/08/2025 $111.27 $111.88 $111.88 $111.88 54
26/08/2025 $111.27 $111.52 $111.16 $111.44 1,322
25/08/2025 $111.14 $112.39 $111.14 $112.39 2,246
22/08/2025 $111.14 $112.39 $111.14 $112.39 2,246
21/08/2025 $110.95 $110.95 $110.58 $110.71 4,955
20/08/2025 $110.89 $111.08 $110.76 $110.75 22,005
19/08/2025 $111.94 $112.63 $111.94 $111.93 4,602
18/08/2025 $111.96 $112.07 $111.96 $112.00 17,628
15/08/2025 $112.60 $112.65 $112.14 $112.18 1,749
14/08/2025 $112.14 $112.26 $111.72 $111.93 19,415
13/08/2025 $111.88 $112.14 $111.88 $112.04 39
12/08/2025 $110.72 $111.49 $110.68 $111.49 3,996
11/08/2025 $110.97 $111.00 $110.78 $110.78 2,075
08/08/2025 $110.56 $110.79 $110.47 $110.79 19
07/08/2025 $110.29 $111.00 $110.10 $110.10 7,901
06/08/2025 $109.64 $109.87 $109.41 $109.86 22,785
05/08/2025 $109.61 $111.00 $109.12 $109.12 1,512
04/08/2025 $108.34 $109.25 $108.34 $109.25 6,466
01/08/2025 $109.02 $109.02 $107.60 $107.81 19,584
31/07/2025 $110.83 $110.97 $110.83 $110.08 161
30/07/2025 $110.42 $110.42 $110.14 $110.14 2,442
29/07/2025 $110.56 $110.94 $110.22 $110.22 923
28/07/2025 $111.40 $111.40 $110.57 $110.57 505
25/07/2025 $110.65 $110.76 $110.61 $110.75 10,784
24/07/2025 $110.06 $110.91 $110.82 $110.91 1,401
23/07/2025 $110.06 $110.23 $110.06 $110.15 1,324
22/07/2025 $109.19 $109.34 $109.01 $109.28 9,298
21/07/2025 $109.38 $109.78 $109.34 $109.78 573
18/07/2025 $109.24 $109.34 $109.13 $109.14 643
17/07/2025 $108.18 $108.95 $108.49 $108.95 139,810
16/07/2025 $108.18 $108.25 $108.10 $108.14 1,282
15/07/2025 $109.14 $109.27 $108.47 $108.47 191,114
14/07/2025 $108.24 $108.73 $108.24 $108.72 267
11/07/2025 $108.65 $108.65 $108.42 $108.59 646
10/07/2025 $108.78 $109.12 $108.78 $109.12 1,410
09/07/2025 $108.34 $108.59 $108.34 $108.59 206
08/07/2025 $108.59 $108.59 $108.21 $108.21 1,688
07/07/2025 $108.49 $108.80 $108.49 $108.50 2,396
04/07/2025 $108.76 $108.76 $108.45 $108.61 5,155
03/07/2025 $108.63 $109.12 $108.63 $109.12 1,917
02/07/2025 $108.00 $108.29 $107.85 $108.29 12,881
01/07/2025 $108.07 $108.07 $107.88 $107.88 21,936
30/06/2025 $108.13 $108.13 $107.75 $107.84 7,559
27/06/2025 $107.43 $107.74 $107.43 $107.74 3,425
26/06/2025 $106.62 $106.75 $106.57 $106.75 1,224
25/06/2025 $106.23 $106.24 $105.97 $105.97 17,865
24/06/2025 $106.11 $106.11 $105.72 $106.05 8,337
23/06/2025 $104.28 $104.51 $103.98 $104.42 6,220
20/06/2025 $105.02 $104.68 $104.30 $104.29 84
19/06/2025 $105.02 $106.31 $103.51 $103.64 0
18/06/2025 $105.02 $105.02 $104.64 $104.95 9,150
17/06/2025 $105.08 $105.28 $104.86 $105.01 5,058
16/06/2025 $105.27 $105.94 $105.25 $105.76 3,806
13/06/2025 $104.62 $105.21 $104.62 $105.21 5,031
12/06/2025 $105.50 $105.75 $105.50 $105.75 24,977
11/06/2025 $105.62 $105.87 $105.62 $105.83 260
10/06/2025 $105.16 $105.44 $105.16 $105.33 795
09/06/2025 $105.06 $105.21 $105.06 $105.09 77
06/06/2025 $104.62 $105.18 $104.62 $104.96 9,414
05/06/2025 $104.65 $105.04 $104.54 $105.04 11,365
04/06/2025 $104.79 $104.79 $104.79 $104.79 8,558
03/06/2025 $103.65 $104.34 $103.65 $104.34 5,323
02/06/2025 $103.04 $103.68 $103.04 $103.57 302
30/05/2025 $103.54 $103.54 $103.03 $103.24 32,269
29/05/2025 $104.11 $104.11 $103.42 $103.42 3,526
28/05/2025 $103.61 $103.61 $103.28 $103.28 98,701
27/05/2025 $103.10 $103.46 $102.99 $103.46 10,110
26/05/2025 $102.45 $102.45 $100.95 $101.67 9,700
23/05/2025 $102.45 $102.45 $100.95 $101.67 9,700
22/05/2025 $102.65 $102.65 $102.09 $102.40 8,811
21/05/2025 $103.29 $103.92 $103.13 $103.79 8,595
20/05/2025 $104.11 $104.24 $104.07 $104.13 3,284
19/05/2025 $103.02 $103.90 $102.95 $103.82 6,733
16/05/2025 $103.36 $103.49 $103.36 $103.49 4,498
15/05/2025 $102.64 $102.99 $102.49 $102.99 10,663
14/05/2025 $102.86 $102.90 $102.65 $102.90 10,454
13/05/2025 $101.78 $102.86 $101.77 $102.86 16,226
12/05/2025 $101.35 $101.95 $101.35 $101.55 2,830
09/05/2025 $100.05 $100.09 $99.72 $99.71 5,186
08/05/2025 $99.77 $100.05 $99.71 $99.92 9,486
07/05/2025 $99.46 $99.55 $98.98 $98.98 11,709
06/05/2025 $99.52 $99.52 $98.75 $99.43 22,357
05/05/2025 $98.90 $99.74 $98.90 $99.74 11,466

Market data

Select a section