Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Materials

(XDWM)
Sector: n/a
$64.24
$-0.62 -0.95
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $64.84 $64.84 $64.24 $64.24 705
30/10/2025 $64.52 $65.16 $64.52 $64.85 772
29/10/2025 $66.08 $66.08 $65.68 $65.75 1,244
28/10/2025 $65.56 $65.61 $65.56 $65.61 102
27/10/2025 $66.00 $66.00 $65.13 $65.13 390
24/10/2025 $65.64 $65.77 $65.38 $65.77 24
23/10/2025 $65.64 $65.74 $65.28 $65.74 13
22/10/2025 $64.97 $65.66 $64.64 $65.07 58
21/10/2025 $66.05 $66.29 $65.24 $65.28 4,691
20/10/2025 $66.01 $66.45 $66.01 $66.45 3,722
17/10/2025 $66.07 $66.39 $65.58 $65.57 120
16/10/2025 $66.36 $66.94 $66.36 $66.87 1,312
15/10/2025 $66.70 $67.13 $66.66 $66.65 1,325
14/10/2025 $64.98 $65.77 $64.95 $65.76 2,293
13/10/2025 $65.55 $65.59 $65.18 $65.54 1,728
10/10/2025 $65.40 $66.19 $64.89 $64.89 201
09/10/2025 $66.15 $66.85 $65.76 $65.81 47,875
08/10/2025 $66.01 $66.47 $66.30 $66.47 0
07/10/2025 $66.01 $66.51 $66.01 $66.14 3,166
06/10/2025 $66.45 $66.86 $66.13 $66.66 5,996
03/10/2025 $66.22 $66.45 $66.10 $66.42 1,100
02/10/2025 $66.26 $66.26 $65.62 $65.63 9,104
01/10/2025 $66.26 $66.58 $65.89 $66.04 7,130
30/09/2025 $65.66 $65.94 $65.42 $65.75 3,953
29/09/2025 $65.67 $66.25 $65.39 $65.83 12,461
26/09/2025 $64.62 $65.17 $64.62 $64.93 1,173
25/09/2025 $64.63 $65.15 $64.60 $64.68 9,056
24/09/2025 $65.34 $65.51 $65.19 $65.29 1,265
23/09/2025 $65.54 $66.17 $65.54 $65.84 505
22/09/2025 $65.15 $65.56 $65.15 $65.34 1,658
19/09/2025 $64.63 $64.96 $64.63 $64.96 247
18/09/2025 $64.98 $65.26 $64.53 $64.67 3,759
17/09/2025 $64.97 $65.15 $64.97 $65.15 58
16/09/2025 $66.15 $66.18 $65.15 $65.15 5,626
15/09/2025 $65.58 $66.16 $65.58 $65.57 1,401
12/09/2025 $65.83 $65.83 $65.49 $65.49 1,518
11/09/2025 $65.32 $65.58 $64.92 $65.58 21
10/09/2025 $64.77 $64.98 $64.69 $64.68 2,205
09/09/2025 $65.28 $65.65 $64.91 $64.90 1,533
08/09/2025 $65.06 $65.33 $64.91 $65.21 10,121
05/09/2025 $64.62 $65.00 $64.44 $64.76 131
04/09/2025 $64.18 $64.28 $63.85 $64.03 2,737
03/09/2025 $63.34 $64.57 $63.34 $64.33 2,700
02/09/2025 $63.91 $64.50 $63.66 $64.03 5,317
01/09/2025 $64.72 $64.89 $64.37 $64.37 6,912
29/08/2025 $64.20 $64.76 $64.20 $64.50 9,878
28/08/2025 $64.50 $64.87 $64.24 $64.24 3,069
27/08/2025 $64.15 $64.99 $63.98 $64.14 3,000
26/08/2025 $64.19 $64.29 $63.92 $64.21 12,679
25/08/2025 $63.54 $64.61 $63.40 $64.61 4,667
22/08/2025 $63.54 $64.61 $63.40 $64.61 4,667
21/08/2025 $63.16 $63.35 $63.16 $63.35 1,000
20/08/2025 $63.28 $63.62 $62.48 $63.33 1
19/08/2025 $63.41 $63.54 $63.18 $63.34 152
18/08/2025 $63.16 $63.55 $63.07 $63.16 835
15/08/2025 $63.58 $63.91 $63.41 $63.42 1
14/08/2025 $63.54 $63.54 $62.92 $62.92 1,375
13/08/2025 $62.57 $63.32 $63.11 $63.31 4
12/08/2025 $62.57 $62.76 $62.49 $62.76 474
11/08/2025 $62.61 $62.61 $62.03 $62.03 2,197
08/08/2025 $61.89 $62.58 $62.18 $62.58 0
07/08/2025 $61.89 $62.26 $61.78 $61.78 37
06/08/2025 $61.53 $61.77 $61.48 $61.51 465
05/08/2025 $61.09 $61.17 $60.91 $61.15 1,047
04/08/2025 $61.08 $61.08 $60.31 $60.65 2,009
01/08/2025 $59.68 $60.60 $59.65 $59.76 366
31/07/2025 $60.48 $60.70 $60.48 $60.33 312
30/07/2025 $62.02 $62.04 $61.36 $61.36 65
29/07/2025 $62.15 $62.55 $61.74 $61.74 92
28/07/2025 $62.73 $62.98 $62.11 $62.11 243
25/07/2025 $62.72 $63.27 $62.63 $62.76 1,688
24/07/2025 $64.59 $64.59 $63.13 $63.24 7,072
23/07/2025 $63.35 $64.13 $63.35 $63.66 1,905
22/07/2025 $62.18 $62.81 $61.71 $62.81 104
21/07/2025 $62.56 $62.56 $61.92 $62.56 4,585
18/07/2025 $61.46 $61.55 $61.17 $61.45 35
17/07/2025 $62.22 $61.17 $61.13 $61.13 0
16/07/2025 $62.22 $61.78 $61.10 $61.13 0
15/07/2025 $62.22 $62.56 $61.34 $61.34 170
14/07/2025 $62.22 $62.32 $62.19 $62.32 1,919
11/07/2025 $62.58 $62.49 $62.30 $62.29 0
10/07/2025 $62.58 $63.39 $62.57 $62.88 614
09/07/2025 $61.97 $62.51 $61.90 $61.96 0
08/07/2025 $61.97 $62.15 $61.93 $61.93 106
07/07/2025 $62.18 $64.17 $62.05 $62.11 3,601
04/07/2025 $62.20 $62.35 $62.14 $62.35 0
03/07/2025 $62.20 $62.80 $62.37 $62.65 4
02/07/2025 $62.20 $62.50 $62.14 $62.50 52
01/07/2025 $61.19 $61.68 $60.96 $61.68 5,868
30/06/2025 $61.42 $61.42 $60.75 $61.02 834
27/06/2025 $61.12 $61.12 $60.95 $61.03 163
26/06/2025 $60.51 $60.80 $60.51 $60.80 25
25/06/2025 $60.50 $60.53 $59.89 $59.89 2,319
24/06/2025 $58.73 $60.57 $60.13 $60.38 23
23/06/2025 $58.73 $59.64 $58.60 $59.49 14,948
20/06/2025 $59.84 $59.84 $59.61 $59.61 2
19/06/2025 $60.77 $59.70 $59.34 $59.34 6
18/06/2025 $60.77 $60.36 $60.27 $60.35 0
17/06/2025 $60.77 $60.83 $60.50 $60.49 893
16/06/2025 $60.78 $61.22 $60.78 $61.08 1,989
13/06/2025 $60.76 $60.98 $60.76 $60.97 700
12/06/2025 $61.07 $61.21 $60.94 $61.21 1,763
11/06/2025 $61.21 $61.65 $61.21 $61.31 870
10/06/2025 $61.28 $61.28 $61.05 $61.28 6,163
09/06/2025 $60.69 $61.00 $60.69 $60.94 1
06/06/2025 $61.13 $61.25 $60.77 $60.77 277
05/06/2025 $61.33 $61.68 $61.03 $61.12 688
04/06/2025 $60.39 $60.92 $60.39 $60.92 6
03/06/2025 $60.00 $60.22 $59.94 $60.13 97
02/06/2025 $59.91 $60.52 $59.81 $60.29 7,026
30/05/2025 $60.21 $60.54 $59.72 $59.72 0
29/05/2025 $60.21 $60.68 $59.85 $59.90 1
28/05/2025 $60.21 $60.24 $59.73 $59.73 2,096
27/05/2025 $60.42 $60.48 $60.26 $60.39 3,578
26/05/2025 $59.32 $59.89 $59.32 $59.71 170
23/05/2025 $59.32 $59.89 $59.32 $59.71 170
22/05/2025 $59.85 $60.21 $59.32 $59.48 0
21/05/2025 $59.85 $60.21 $59.85 $60.21 251
20/05/2025 $59.79 $60.14 $59.79 $60.14 1,284
19/05/2025 $59.94 $59.94 $59.54 $59.94 67
16/05/2025 $59.19 $59.28 $59.19 $59.28 919
15/05/2025 $58.57 $59.29 $58.95 $59.29 0
14/05/2025 $58.57 $59.34 $58.57 $58.97 351
13/05/2025 $59.35 $59.69 $59.33 $59.69 150
12/05/2025 $59.37 $59.65 $58.54 $59.37 1,545
09/05/2025 $58.59 $58.72 $58.50 $58.64 806
08/05/2025 $59.09 $59.09 $58.35 $58.53 6,673
07/05/2025 $58.61 $58.61 $58.34 $58.38 1,628
06/05/2025 $58.01 $58.83 $58.01 $58.64 4,772
05/05/2025 $58.32 $58.79 $58.64 $58.70 0

Market data

Select a section