Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Materials

(XDWM)
Sector: n/a
$59.89
$-0.50 -0.82
Last updated: 16:38:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $58.32 $58.79 $58.64 $58.70 0
01/05/2025 $58.32 $58.36 $58.00 $58.13 2,090
30/04/2025 $57.97 $58.10 $57.27 $57.79 798
29/04/2025 $58.20 $58.31 $57.90 $58.23 10,545
28/04/2025 $57.08 $57.87 $57.72 $57.81 0
25/04/2025 $57.08 $57.90 $57.53 $57.53 1
24/04/2025 $57.08 $57.79 $56.91 $57.79 1,340
23/04/2025 $57.36 $57.63 $57.08 $57.16 6,564
22/04/2025 $56.21 $56.81 $56.21 $56.61 63
21/04/2025 $56.27 $56.38 $56.03 $56.38 233
18/04/2025 $56.27 $56.38 $56.03 $56.38 233
17/04/2025 $56.27 $56.38 $56.03 $56.38 233
16/04/2025 $55.57 $56.55 $56.33 $56.54 503
15/04/2025 $55.57 $56.62 $55.57 $56.62 2,388
14/04/2025 $56.00 $56.18 $55.85 $56.13 2,202
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

Market data

Select a section