Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Materials

(XDWM)
Sector: n/a
$57.54
$0.73 1.28
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $62.69 $63.13 $62.48 $63.08 2,209
10/10/2024 $62.42 $62.60 $62.30 $62.60 77
09/10/2024 $62.10 $62.46 $62.06 $62.46 1,108
08/10/2024 $62.58 $62.85 $62.00 $62.00 1,854
07/10/2024 $62.97 $63.38 $62.97 $63.08 4,717
04/10/2024 $63.26 $63.39 $63.05 $63.05 2,222
03/10/2024 $63.97 $63.97 $63.09 $63.16 774
02/10/2024 $64.03 $64.25 $64.03 $64.21 6,280
01/10/2024 $64.40 $64.53 $64.11 $64.11 3,656
30/09/2024 $64.92 $65.00 $64.32 $64.32 79,012
27/09/2024 $65.00 $65.07 $64.62 $64.98 153,544
26/09/2024 $64.57 $64.57 $64.19 $64.57 156,306
25/09/2024 $63.27 $63.59 $63.22 $63.25 2,440
24/09/2024 $63.05 $63.13 $62.74 $63.13 1,850
23/09/2024 $61.46 $62.07 $61.46 $62.06 944
20/09/2024 $62.02 $62.21 $61.46 $61.49 26
19/09/2024 $62.05 $62.28 $62.05 $62.21 47
18/09/2024 $60.98 $60.98 $60.83 $60.89 500
17/09/2024 $61.28 $61.39 $61.27 $61.39 2,364
16/09/2024 $60.86 $60.86 $60.72 $60.72 100
13/09/2024 $59.76 $60.74 $60.48 $59.76 0
12/09/2024 $59.76 $59.76 $59.76 $58.44 573
11/09/2024 $59.12 $59.24 $58.10 $58.44 1,145
10/09/2024 $59.01 $59.07 $58.65 $58.67 4,035
09/09/2024 $58.86 $58.91 $58.79 $58.91 2,250
06/09/2024 $59.16 $59.25 $58.47 $58.47 334
05/09/2024 $59.54 $59.54 $59.27 $59.26 265
04/09/2024 $59.77 $59.83 $59.59 $59.75 4,790
03/09/2024 $60.80 $60.80 $60.14 $60.14 1,749
02/09/2024 $61.15 $61.41 $61.12 $61.17 501
30/08/2024 $61.49 $61.55 $61.17 $61.17 182
29/08/2024 $61.22 $61.26 $60.90 $61.26 1,713
28/08/2024 $61.23 $61.25 $60.98 $60.97 1,016
27/08/2024 $61.38 $61.59 $61.17 $61.17 5,191
26/08/2024 $60.54 $60.58 $60.10 $60.10 1,918
23/08/2024 $60.54 $60.58 $60.10 $60.10 1,918
22/08/2024 $60.54 $60.58 $60.10 $60.10 1,918
21/08/2024 $59.96 $60.28 $59.73 $60.28 2,257
20/08/2024 $59.71 $60.01 $59.65 $59.65 1,665
19/08/2024 $59.00 $59.72 $59.05 $59.72 1,644
16/08/2024 $59.00 $59.00 $58.82 $58.89 14,895
15/08/2024 $58.68 $58.71 $57.98 $58.71 1,877
14/08/2024 $58.24 $58.24 $57.90 $58.03 35,686
13/08/2024 $58.12 $58.14 $57.62 $58.12 1,924
12/08/2024 $57.91 $57.99 $57.57 $57.84 694
09/08/2024 $57.77 $57.99 $57.43 $57.79 3,591
08/08/2024 $56.95 $57.61 $56.81 $57.61 29,369
07/08/2024 $57.87 $58.11 $57.75 $57.94 1,442
06/08/2024 $57.30 $57.48 $57.02 $57.28 9,301
05/08/2024 $57.11 $57.11 $56.87 $57.08 426
02/08/2024 $59.24 $59.24 $57.95 $57.94 376
01/08/2024 $60.46 $60.48 $59.52 $59.51 92
31/07/2024 $60.02 $60.54 $60.02 $60.51 1,623
30/07/2024 $59.60 $59.72 $59.50 $59.50 794
29/07/2024 $59.71 $60.17 $59.50 $59.60 817
26/07/2024 $59.15 $59.68 $59.15 $59.11 10,221
25/07/2024 $59.56 $59.11 $58.40 $59.11 2
24/07/2024 $59.56 $59.62 $59.46 $59.51 3,210
23/07/2024 $59.51 $59.73 $59.38 $59.38 853
22/07/2024 $59.59 $59.81 $59.59 $59.60 77
19/07/2024 $59.78 $59.78 $59.38 $59.38 83,465
18/07/2024 $60.81 $60.81 $60.46 $60.46 2,311

Market data

Select a section