Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Materials

(XDWM)
Sector: n/a
$54.44
$0.64 1.18
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $54.21 $54.98 $54.18 $54.44 1,825
10/04/2025 $54.07 $54.25 $53.81 $53.81 519
09/04/2025 $51.21 $51.63 $50.72 $51.19 17,094
08/04/2025 $52.46 $53.12 $52.15 $52.15 1,513
07/04/2025 $50.95 $51.97 $49.84 $51.04 21,485
04/04/2025 $54.36 $54.36 $52.95 $53.47 1,320
03/04/2025 $57.08 $57.08 $56.45 $56.48 27,497
02/04/2025 $57.62 $57.87 $57.40 $57.87 4,539
01/04/2025 $57.64 $57.85 $57.64 $57.85 1,728
31/03/2025 $57.20 $57.43 $56.96 $57.23 453
28/03/2025 $58.37 $58.56 $57.97 $57.97 129
27/03/2025 $58.55 $58.84 $58.42 $58.62 9,488
26/03/2025 $59.20 $59.20 $58.96 $58.96 895
25/03/2025 $59.10 $59.15 $58.50 $59.13 4,368
24/03/2025 $58.99 $59.08 $58.90 $58.90 1,336
21/03/2025 $58.09 $58.83 $58.09 $58.31 10
20/03/2025 $59.45 $59.82 $59.41 $59.41 12
19/03/2025 $59.45 $59.78 $59.45 $59.78 3,271
18/03/2025 $59.91 $59.91 $59.62 $59.62 1,253
17/03/2025 $59.38 $59.69 $59.01 $59.69 1,422
14/03/2025 $58.85 $59.07 $58.78 $58.88 3,529
13/03/2025 $58.23 $58.46 $58.23 $58.26 2,290
12/03/2025 $58.34 $58.57 $58.34 $58.35 99
11/03/2025 $58.28 $58.86 $57.98 $57.98 2,824
10/03/2025 $59.19 $59.19 $58.68 $58.78 127,133
07/03/2025 $59.59 $59.71 $59.18 $59.18 3,606
06/03/2025 $59.80 $60.04 $59.29 $59.96 170
05/03/2025 $58.86 $59.02 $58.65 $58.97 8,661
04/03/2025 $57.63 $57.91 $57.17 $57.27 7,616
03/03/2025 $59.25 $59.32 $58.71 $59.04 646
28/02/2025 $58.28 $58.38 $58.15 $58.29 1,437
27/02/2025 $59.12 $59.37 $58.62 $58.68 3,837
26/02/2025 $59.25 $59.37 $59.22 $59.37 118
25/02/2025 $58.56 $58.74 $58.39 $58.39 471
24/02/2025 $59.03 $59.20 $58.80 $58.79 11
21/02/2025 $59.97 $60.04 $59.40 $59.40 731
20/02/2025 $59.85 $59.85 $59.46 $59.46 190
19/02/2025 $59.28 $59.77 $59.28 $59.29 1,521
18/02/2025 $60.09 $60.29 $60.00 $60.29 2,170
17/02/2025 $60.09 $60.15 $60.02 $60.07 745
14/02/2025 $60.28 $60.53 $60.12 $60.12 11,970
13/02/2025 $58.65 $59.62 $59.05 $59.62 96
12/02/2025 $58.65 $58.65 $57.94 $58.47 69
11/02/2025 $58.71 $58.86 $58.52 $58.86 1,770
10/02/2025 $59.07 $59.07 $58.63 $58.63 51
07/02/2025 $59.12 $59.16 $58.70 $58.69 2,296
06/02/2025 $58.86 $59.02 $58.66 $58.37 816
05/02/2025 $58.21 $58.37 $58.20 $58.37 617
04/02/2025 $57.47 $58.12 $57.47 $57.60 2,457
03/02/2025 $56.89 $57.61 $56.81 $57.60 800
31/01/2025 $58.08 $58.44 $58.08 $58.36 7,320
30/01/2025 $58.27 $58.70 $58.00 $58.46 469
29/01/2025 $58.01 $58.02 $57.64 $57.95 1,573
28/01/2025 $58.14 $58.17 $57.72 $57.72 760
27/01/2025 $58.10 $58.46 $57.96 $58.08 3,205
24/01/2025 $58.59 $58.59 $58.39 $58.52 524
23/01/2025 $57.93 $57.93 $57.59 $57.83 451
22/01/2025 $58.38 $58.38 $58.06 $58.10 88
21/01/2025 $57.82 $58.38 $57.72 $58.38 2,262
20/01/2025 $58.02 $58.05 $57.38 $58.05 21
17/01/2025 $57.22 $57.61 $57.20 $57.54 11,500
16/01/2025 $56.75 $56.88 $56.64 $56.50 236
15/01/2025 $56.22 $56.74 $56.20 $56.50 54
14/01/2025 $55.53 $56.02 $55.53 $55.86 1,527
13/01/2025 $54.94 $55.17 $54.53 $55.17 485
10/01/2025 $55.08 $55.79 $54.90 $54.90 2,338
09/01/2025 $55.21 $55.66 $55.21 $55.59 493
08/01/2025 $55.31 $55.35 $54.65 $55.15 48,275
07/01/2025 $55.50 $55.55 $55.29 $55.35 6,738
06/01/2025 $54.98 $55.68 $54.96 $55.67 707
03/01/2025 $54.97 $55.06 $54.81 $54.81 2,033
02/01/2025 $55.31 $55.75 $55.27 $55.27 1,147
01/01/2025 $54.91 $55.23 $55.18 $55.22 0
31/12/2024 $54.91 $55.23 $55.18 $55.22 0
30/12/2024 $54.91 $55.65 $54.92 $55.01 101
27/12/2024 $54.91 $55.85 $54.90 $55.69 645
26/12/2024 $55.96 $55.96 $55.59 $55.59 8
25/12/2024 $55.96 $55.96 $55.59 $55.59 8
24/12/2024 $55.96 $55.96 $55.59 $55.59 8
23/12/2024 $55.47 $55.57 $55.19 $55.19 2,682
20/12/2024 $57.27 $55.58 $54.80 $55.58 0
19/12/2024 $57.27 $55.75 $55.32 $55.32 53
18/12/2024 $57.27 $57.27 $57.04 $57.03 77
17/12/2024 $57.28 $57.56 $57.24 $57.24 1,168
16/12/2024 $58.91 $58.91 $57.76 $57.76 9,421
13/12/2024 $58.91 $58.91 $58.02 $58.11 2,819
12/12/2024 $59.43 $59.43 $59.00 $59.52 3,976
11/12/2024 $59.35 $59.52 $59.34 $59.52 1,510
10/12/2024 $59.78 $60.07 $59.54 $59.54 1,381
09/12/2024 $59.91 $60.48 $59.50 $60.26 6,123
06/12/2024 $60.11 $60.05 $59.66 $59.65 0
05/12/2024 $60.11 $60.20 $59.66 $59.66 1,023
04/12/2024 $59.99 $60.32 $59.99 $60.30 2,493
03/12/2024 $60.28 $60.66 $60.28 $60.06 928
02/12/2024 $60.26 $60.47 $60.06 $60.06 478
29/11/2024 $60.10 $60.19 $59.88 $60.19 1,792
28/11/2024 $59.91 $60.10 $59.69 $59.90 1
27/11/2024 $59.91 $59.95 $59.79 $59.83 2,064
26/11/2024 $60.06 $60.06 $59.67 $59.67 3,114
25/11/2024 $60.22 $60.39 $60.21 $60.21 315
22/11/2024 $59.75 $59.83 $59.69 $59.49 5,431
21/11/2024 $59.09 $59.49 $59.08 $58.85 1,107
20/11/2024 $59.15 $59.28 $58.85 $58.85 8,178
19/11/2024 $59.26 $59.40 $58.65 $58.90 9,099
18/11/2024 $58.46 $58.95 $58.44 $58.94 3,661
15/11/2024 $58.84 $58.81 $58.56 $58.98 13
14/11/2024 $58.84 $59.05 $58.72 $58.98 815
13/11/2024 $59.00 $59.18 $59.00 $59.08 12,542
12/11/2024 $59.88 $59.88 $59.27 $59.27 3,047
11/11/2024 $61.06 $61.06 $60.60 $60.60 1,089
08/11/2024 $61.67 $61.67 $60.95 $60.95 533
07/11/2024 $61.84 $62.32 $61.84 $62.15 2,065
06/11/2024 $62.06 $62.22 $61.15 $61.15 1,417
05/11/2024 $61.06 $61.36 $61.06 $61.36 3,166
04/11/2024 $61.43 $61.43 $61.00 $61.06 2,666
01/11/2024 $61.00 $61.14 $61.00 $61.06 31
31/10/2024 $61.42 $61.42 $60.86 $60.85 821
30/10/2024 $61.68 $61.81 $61.44 $61.67 2,926
29/10/2024 $61.67 $62.06 $61.67 $61.67 2,170
28/10/2024 $61.57 $61.87 $61.28 $61.87 9,002
25/10/2024 $61.77 $61.80 $61.55 $61.42 1,164
24/10/2024 $61.83 $62.23 $61.36 $61.95 588
23/10/2024 $62.45 $62.47 $61.88 $61.95 323
22/10/2024 $62.32 $62.68 $62.28 $62.32 1,253
21/10/2024 $63.18 $63.49 $62.63 $62.63 1,187
18/10/2024 $63.04 $63.24 $63.04 $63.21 43
17/10/2024 $62.63 $62.92 $62.63 $62.76 844
16/10/2024 $62.92 $62.92 $62.76 $62.87 378
15/10/2024 $63.18 $63.18 $62.71 $62.99 729
14/10/2024 $62.97 $62.97 $62.75 $62.97 12,287

Market data

Select a section