Market data

Select a section

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

(XDWL)
Sector: n/a
$103.64
$-0.16 -0.15
Last updated: 17:02:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $104.20 $104.25 $103.58 $103.64 7,023
20/02/2025 $104.39 $104.39 $103.71 $103.79 45,644
19/02/2025 $104.54 $104.55 $104.05 $104.16 24,308
18/02/2025 $104.80 $104.90 $104.63 $104.65 449
17/02/2025 $104.71 $104.77 $104.66 $104.76 1,574
14/02/2025 $104.57 $104.63 $104.39 $104.49 22,055
13/02/2025 $103.48 $104.05 $103.43 $104.05 5,614
12/02/2025 $102.40 $103.01 $102.40 $102.75 4,191
11/02/2025 $103.12 $103.33 $103.08 $103.32 18,664
10/02/2025 $103.12 $103.29 $103.08 $103.17 18,440
07/02/2025 $103.50 $103.76 $102.75 $102.79 19,481
06/02/2025 $103.21 $103.47 $103.21 $102.69 2,445
05/02/2025 $102.24 $102.69 $102.20 $102.69 84,427
04/02/2025 $101.76 $102.64 $101.45 $101.98 3,343
03/02/2025 $100.46 $101.98 $100.46 $101.98 42,938
31/01/2025 $103.59 $103.75 $103.57 $103.75 38,216
30/01/2025 $102.95 $103.30 $102.85 $102.99 1,634
29/01/2025 $103.05 $103.05 $102.58 $102.58 8,598
28/01/2025 $102.32 $102.43 $102.10 $102.36 498
27/01/2025 $101.62 $102.00 $101.20 $101.76 50,327
24/01/2025 $103.47 $103.60 $103.47 $103.60 13,133
23/01/2025 $102.68 $103.10 $102.59 $103.10 105,480
22/01/2025 $102.63 $102.95 $102.57 $102.94 2,408
21/01/2025 $101.92 $102.12 $101.92 $102.12 9,143
20/01/2025 $101.44 $101.85 $101.13 $101.85 11,164
17/01/2025 $100.58 $101.38 $100.54 $101.38 42,841
16/01/2025 $100.83 $100.85 $100.39 $99.86 171,363
15/01/2025 $98.71 $100.03 $98.71 $99.86 3,798
14/01/2025 $98.84 $99.03 $98.48 $98.47 260,996
13/01/2025 $98.00 $98.10 $97.58 $97.79 44,480
10/01/2025 $99.63 $99.63 $98.31 $98.31 3,749
09/01/2025 $99.69 $99.77 $99.69 $99.77 4,994
08/01/2025 $100.08 $100.12 $99.55 $99.74 3,883
07/01/2025 $100.86 $100.95 $100.59 $100.58 1,369
06/01/2025 $100.55 $101.46 $100.55 $101.46 17,206
03/01/2025 $99.20 $99.84 $99.20 $99.84 8,431
02/01/2025 $99.76 $100.00 $99.20 $99.49 42,733
01/01/2025 $99.90 $99.95 $99.90 $99.95 105
31/12/2024 $99.90 $99.95 $99.90 $99.95 105
30/12/2024 $100.31 $100.44 $99.05 $99.51 12,924
27/12/2024 $101.11 $101.14 $100.52 $100.51 48,132
26/12/2024 $100.54 $100.57 $100.46 $100.46 6,142
25/12/2024 $100.54 $100.57 $100.46 $100.46 6,142
24/12/2024 $100.54 $100.57 $100.46 $100.46 6,142
23/12/2024 $99.91 $99.91 $99.73 $99.73 80
20/12/2024 $98.62 $100.05 $98.15 $100.05 47,016
19/12/2024 $99.53 $99.60 $99.53 $99.60 52,652
18/12/2024 $102.08 $102.27 $102.08 $102.11 1,419
17/12/2024 $102.12 $102.13 $101.99 $102.04 3,712
16/12/2024 $102.26 $102.52 $102.26 $102.41 101,580
13/12/2024 $102.43 $102.68 $102.20 $102.20 6,049
12/12/2024 $102.78 $102.78 $102.67 $102.76 74,252
11/12/2024 $102.22 $102.89 $102.20 $102.89 3,050
10/12/2024 $102.53 $102.67 $102.35 $102.35 17,195
09/12/2024 $103.38 $103.38 $102.96 $102.96 2,885
06/12/2024 $102.99 $103.27 $102.97 $103.20 5,710
05/12/2024 $103.00 $103.18 $103.00 $103.18 5,786
04/12/2024 $102.57 $102.88 $102.57 $102.87 1,411
03/12/2024 $102.38 $102.52 $102.20 $102.32 111,962
02/12/2024 $101.75 $102.15 $101.75 $102.14 25,284
29/11/2024 $101.69 $101.93 $101.61 $101.93 47,449
28/11/2024 $101.57 $101.58 $101.57 $101.58 5,348
27/11/2024 $101.31 $101.53 $101.08 $101.08 23,355
26/11/2024 $101.09 $101.23 $101.08 $101.23 3,071
25/11/2024 $101.28 $101.41 $101.23 $100.23 8,739
22/11/2024 $100.53 $100.69 $99.90 $100.23 3,071
21/11/2024 $99.56 $100.27 $99.45 $99.19 13,272
20/11/2024 $99.96 $100.14 $99.20 $99.19 17,328
19/11/2024 $99.32 $99.74 $98.90 $99.74 13,303
18/11/2024 $99.36 $99.69 $99.11 $99.69 3,533
15/11/2024 $99.86 $100.03 $99.21 $100.81 12,034
14/11/2024 $100.74 $100.87 $100.74 $100.81 20,041
13/11/2024 $100.62 $100.91 $100.62 $100.91 41,573
12/11/2024 $101.58 $101.61 $101.16 $101.16 173,811
11/11/2024 $102.00 $102.10 $101.85 $101.96 30,538
08/11/2024 $101.35 $101.59 $101.35 $101.53 19,801
07/11/2024 $100.88 $101.48 $100.88 $101.48 1,795
06/11/2024 $100.52 $100.88 $99.85 $100.25 5,222
05/11/2024 $98.33 $99.07 $98.15 $99.07 64,409
04/11/2024 $98.36 $98.47 $98.20 $98.20 4,985
01/11/2024 $97.89 $98.64 $97.89 $98.56 8,944
31/10/2024 $98.77 $98.84 $97.88 $97.97 65,995
30/10/2024 $99.86 $99.86 $99.50 $99.71 12,443
29/10/2024 $99.68 $99.68 $99.49 $99.66 62,374
28/10/2024 $99.76 $99.82 $99.76 $99.82 2,808
25/10/2024 $99.48 $100.00 $99.48 $99.82 11,492
24/10/2024 $99.71 $99.71 $99.26 $99.25 12,438
23/10/2024 $99.78 $99.78 $99.25 $99.25 8,908
22/10/2024 $99.63 $99.86 $99.63 $99.86 4,025
21/10/2024 $100.48 $100.52 $99.85 $99.85 9,116
18/10/2024 $100.56 $100.57 $100.56 $100.57 12,585
17/10/2024 $100.56 $100.77 $100.39 $100.49 3,540
16/10/2024 $99.77 $99.91 $99.76 $99.91 17,283
15/10/2024 $100.71 $100.71 $100.26 $100.25 6,623
14/10/2024 $100.13 $100.59 $100.05 $100.53 10,270
11/10/2024 $99.64 $100.13 $99.64 $100.13 7,192
10/10/2024 $99.53 $99.62 $99.50 $99.50 412
09/10/2024 $99.02 $99.45 $99.02 $99.45 1,877
08/10/2024 $98.34 $98.92 $98.23 $98.89 1,755
07/10/2024 $98.47 $100.77 $98.62 $99.04 0
04/10/2024 $98.47 $98.84 $98.47 $98.67 16,128
03/10/2024 $98.63 $98.63 $98.41 $98.40 310
02/10/2024 $98.55 $98.96 $98.55 $98.96 1,059
01/10/2024 $99.70 $99.70 $98.79 $98.79 13,252
30/09/2024 $99.53 $99.53 $99.42 $99.42 10,653
27/09/2024 $99.62 $99.83 $99.51 $99.83 23,804
26/09/2024 $99.96 $100.03 $99.58 $99.58 3,946
25/09/2024 $99.28 $99.28 $99.11 $99.11 2,350
24/09/2024 $99.03 $99.20 $99.03 $99.04 7,124
23/09/2024 $98.86 $99.86 $98.21 $98.85 0
20/09/2024 $98.86 $98.86 $98.21 $98.21 2,056
19/09/2024 $98.47 $98.98 $98.37 $98.98 17,521
18/09/2024 $97.47 $97.47 $97.31 $97.31 3,878
17/09/2024 $97.90 $97.90 $97.82 $97.82 4,376
16/09/2024 $97.33 $97.37 $97.29 $97.29 1,397
13/09/2024 $97.11 $97.35 $96.94 $96.18 11,174
12/09/2024 $96.34 $96.34 $95.91 $96.18 1,050
11/09/2024 $94.92 $95.01 $94.25 $94.25 3
10/09/2024 $94.94 $95.08 $94.77 $94.83 3,522
09/09/2024 $94.60 $94.81 $94.60 $94.81 8,904
06/09/2024 $95.33 $95.33 $94.14 $94.14 26,899
05/09/2024 $95.63 $96.10 $95.28 $95.28 4,488
04/09/2024 $95.60 $96.05 $95.49 $95.91 34,293
03/09/2024 $97.94 $97.94 $96.62 $96.68 12,142
02/09/2024 $97.76 $98.00 $97.68 $97.32 7,396
30/08/2024 $97.63 $97.76 $97.32 $97.32 19,449
29/08/2024 $97.17 $97.80 $97.17 $97.79 1,565
28/08/2024 $97.65 $97.71 $97.16 $97.16 1,854
27/08/2024 $97.45 $97.45 $97.18 $97.39 23,967
26/08/2024 $97.40 $97.40 $96.99 $96.99 6,606
23/08/2024 $97.40 $97.40 $96.99 $96.99 6,606
22/08/2024 $97.40 $97.40 $96.99 $96.99 6,606

Market data

Select a section