Market data

Select a section

Xtrackers (IE) Public Limited Company Msci World Ucits Etf

(XDWP)
Sector: n/a
7,861.50p
47.00p 0.60
Last updated: 16:44:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 7,837.00p 7,861.50p 7,837.00p 7,861.50p 3,347
07/11/2024 7,807.00p 7,814.50p 7,807.00p 7,814.50p 6,742
06/11/2024 7,836.00p 7,836.00p 7,769.00p 7,781.50p 993
05/11/2024 7,568.00p 7,602.00p 7,568.00p 7,602.00p 196
04/11/2024 7,586.00p 7,591.27p 7,565.00p 7,589.50p 4,100
01/11/2024 7,596.00p 7,624.00p 7,589.00p 7,609.50p 2,697
31/10/2024 7,605.00p 7,619.85p 7,591.00p 7,614.50p 3,775
30/10/2024 7,668.00p 7,668.00p 7,668.00p 7,668.00p 221
29/10/2024 7,690.00p 7,690.00p 7,663.45p 7,667.50p 2,707
28/10/2024 7,684.00p 7,689.00p 7,677.77p 7,689.00p 6,254
25/10/2024 7,679.00p 7,689.50p 7,679.00p 7,689.50p 3,383
24/10/2024 7,684.00p 7,684.00p 7,657.00p 7,670.50p 4,688
23/10/2024 7,685.00p 7,687.00p 7,670.50p 7,670.50p 2,936
22/10/2024 7,690.00p 7,698.00p 7,690.00p 7,698.00p 2
21/10/2024 7,695.00p 7,746.00p 7,691.50p 7,691.50p 3,513
18/10/2024 7,695.00p 7,792.00p 7,664.00p 7,713.00p 0
17/10/2024 7,695.00p 7,847.50p 7,543.50p 7,728.50p 0
16/10/2024 7,695.00p 7,695.00p 7,668.00p 7,692.00p 2,383
15/10/2024 7,693.00p 7,693.00p 7,658.00p 7,658.00p 107
14/10/2024 7,670.00p 7,709.00p 7,668.00p 7,704.50p 4,189
11/10/2024 7,614.00p 7,651.00p 7,613.59p 7,651.00p 4,544
10/10/2024 7,624.00p 7,624.00p 7,624.00p 7,624.00p 6,184
09/10/2024 7,561.00p 7,601.00p 7,561.00p 7,601.00p 819
08/10/2024 7,538.00p 7,561.50p 7,538.00p 7,561.50p 689
07/10/2024 7,502.00p 7,571.50p 7,552.00p 7,571.50p 38
04/10/2024 7,502.00p 7,533.50p 7,499.18p 7,533.50p 7,490
03/10/2024 7,525.00p 7,525.00p 7,505.50p 7,505.50p 586
02/10/2024 7,487.00p 7,463.50p 7,423.00p 7,463.50p 0
01/10/2024 7,487.00p 7,487.00p 7,435.50p 7,435.50p 1,127
30/09/2024 7,410.00p 7,443.00p 7,410.00p 7,418.50p 1,738
27/09/2024 7,458.00p 7,458.00p 7,454.00p 7,454.00p 4,753
26/09/2024 7,494.00p 7,494.00p 7,418.00p 7,418.00p 1,816
25/09/2024 7,423.00p 7,423.00p 7,421.50p 7,421.50p 2,381
24/09/2024 7,400.00p 7,400.00p 7,397.50p 7,397.50p 1,777
23/09/2024 7,419.00p 7,416.81p 7,403.00p 7,403.00p 3
20/09/2024 7,419.00p 7,419.00p 7,398.00p 7,398.00p 1,445
19/09/2024 7,457.00p 7,471.72p 7,457.00p 7,457.00p 2,450
18/09/2024 7,409.00p 7,415.00p 7,351.50p 7,375.00p 0
17/09/2024 7,409.00p 7,431.50p 7,405.00p 7,431.50p 3,773
16/09/2024 7,363.00p 7,399.38p 7,363.00p 7,367.50p 1,030
13/09/2024 7,399.00p 7,407.00p 7,387.94p 7,353.00p 2,441
12/09/2024 7,375.00p 7,375.00p 7,353.00p 7,353.00p 2,834
11/09/2024 7,273.00p 7,273.00p 7,230.00p 7,230.00p 1,423
10/09/2024 7,251.00p 7,262.50p 7,246.40p 7,262.50p 3,351
09/09/2024 7,217.00p 7,244.00p 7,217.00p 7,244.00p 202
06/09/2024 7,214.00p 7,217.00p 7,158.50p 7,158.50p 1,738
05/09/2024 7,275.00p 7,279.81p 7,249.00p 7,249.00p 2,873
04/09/2024 7,287.00p 7,293.00p 7,282.00p 7,293.00p 7,831
03/09/2024 7,424.00p 7,424.00p 7,386.00p 7,386.00p 1,760
02/09/2024 7,449.00p 7,452.00p 7,445.19p 7,405.50p 2,558
30/08/2024 7,413.00p 7,413.00p 7,405.50p 7,405.50p 553
29/08/2024 7,402.00p 7,430.00p 7,362.61p 7,430.00p 2,249
28/08/2024 7,388.00p 7,388.00p 7,360.00p 7,360.00p 2,536
27/08/2024 7,373.00p 7,382.80p 7,355.33p 7,367.50p 2,276
26/08/2024 7,435.00p 7,444.00p 7,411.50p 7,411.50p 1,317
23/08/2024 7,435.00p 7,444.00p 7,411.50p 7,411.50p 1,317
22/08/2024 7,435.00p 7,444.00p 7,411.50p 7,411.50p 1,317
21/08/2024 7,437.00p 7,437.00p 7,424.00p 7,424.00p 2,922
20/08/2024 7,441.00p 7,479.62p 7,446.50p 7,446.50p 2,002
19/08/2024 7,441.00p 7,468.00p 7,436.00p 7,468.00p 7,604
16/08/2024 7,442.00p 7,454.50p 7,442.00p 7,454.50p 1,274
15/08/2024 7,363.00p 7,453.50p 7,363.00p 7,453.50p 1,729
14/08/2024 7,341.00p 7,356.00p 7,341.00p 7,356.00p 9,019
13/08/2024 7,266.00p 7,303.50p 7,265.00p 7,303.50p 3,901
12/08/2024 7,274.00p 7,274.00p 7,250.00p 7,250.00p 8,783
09/08/2024 7,244.00p 7,244.00p 7,230.26p 7,232.00p 2,336
08/08/2024 7,209.00p 7,253.00p 7,032.50p 7,215.50p 0
07/08/2024 7,209.00p 7,239.50p 7,209.00p 7,239.50p 3,948
06/08/2024 7,097.00p 7,131.50p 7,097.00p 7,131.50p 2,895
05/08/2024 6,983.00p 7,048.00p 6,927.00p 7,046.00p 34,151
02/08/2024 7,333.00p 7,333.00p 7,174.00p 7,174.00p 4,747
01/08/2024 7,443.00p 7,614.00p 7,377.50p 7,413.00p 0
31/07/2024 7,443.00p 7,467.00p 7,443.00p 7,467.00p 2,258
30/07/2024 7,390.00p 7,392.00p 7,356.50p 7,356.50p 3,487
29/07/2024 7,410.00p 7,410.00p 7,358.00p 7,358.00p 6,697
26/07/2024 7,289.00p 7,355.00p 7,353.50p 7,328.50p 2
25/07/2024 7,289.00p 7,328.50p 7,271.00p 7,328.50p 10,706
24/07/2024 7,400.00p 7,406.12p 7,336.00p 7,336.00p 4,915
23/07/2024 7,467.00p 7,470.50p 7,449.00p 7,470.50p 6,603
22/07/2024 7,432.00p 7,432.13p 7,399.00p 7,421.50p 1,348
19/07/2024 7,432.00p 7,432.00p 7,386.00p 7,386.00p 719
18/07/2024 7,455.00p 7,470.00p 7,419.00p 7,419.00p 7,499
17/07/2024 7,434.00p 7,509.00p 7,434.00p 7,456.00p 2,415
16/07/2024 7,518.00p 7,616.50p 7,384.50p 7,533.50p 0
15/07/2024 7,518.00p 7,522.40p 7,518.00p 7,521.50p 2,075
12/07/2024 7,471.00p 7,512.50p 7,471.00p 7,512.50p 4,544
11/07/2024 7,535.00p 7,540.29p 7,491.50p 7,491.50p 3,583
10/07/2024 7,528.00p 7,528.00p 7,517.50p 7,517.50p 2,106
09/07/2024 7,519.00p 7,519.00p 7,509.50p 7,509.50p 5,080
08/07/2024 7,487.00p 7,496.00p 7,487.00p 7,493.50p 14,963
05/07/2024 7,488.00p 7,488.00p 7,478.00p 7,483.00p 6,813
04/07/2024 7,509.00p 7,509.00p 7,499.00p 7,499.00p 7,447
03/07/2024 7,491.00p 7,491.00p 7,473.00p 7,473.00p 2,724
02/07/2024 7,436.00p 7,460.00p 7,436.00p 7,460.00p 1,348
01/07/2024 7,465.00p 7,465.00p 7,464.50p 7,464.50p 12,136
28/06/2024 7,502.00p 7,502.00p 7,491.00p 7,497.50p 923
27/06/2024 7,465.00p 7,465.00p 7,462.50p 7,462.50p 1,312
26/06/2024 7,472.00p 7,472.00p 7,444.00p 7,457.00p 4,974
25/06/2024 7,436.00p 7,442.00p 7,423.13p 7,442.00p 2,081
24/06/2024 7,455.00p 7,457.50p 7,449.00p 7,457.50p 2,166
21/06/2024 7,471.00p 7,449.50p 7,445.29p 7,449.50p 21
20/06/2024 7,471.00p 7,471.00p 7,469.00p 7,469.00p 618
19/06/2024 7,435.00p 7,431.00p 7,430.50p 7,430.50p 1,953
18/06/2024 7,435.00p 7,435.50p 7,432.36p 7,435.50p 850
17/06/2024 7,389.00p 7,389.50p 7,389.00p 7,389.50p 666
14/06/2024 7,362.00p 7,374.75p 7,372.00p 7,372.00p 2
13/06/2024 7,362.00p 7,365.00p 7,349.00p 7,349.00p 996
12/06/2024 7,330.00p 7,367.00p 7,330.00p 7,367.00p 1,126
11/06/2024 7,301.00p 7,314.00p 7,299.00p 7,309.00p 2,342
10/06/2024 7,325.00p 7,331.00p 7,325.00p 7,331.00p 1,149
07/06/2024 7,311.00p 7,345.00p 7,311.00p 7,345.00p 3,916
06/06/2024 7,333.00p 7,333.00p 7,324.50p 7,324.50p 1,089
05/06/2024 7,270.00p 7,296.50p 7,270.00p 7,296.50p 599
04/06/2024 7,224.00p 7,224.00p 7,212.00p 7,212.00p 989
03/06/2024 7,281.00p 7,281.00p 7,229.50p 7,229.50p 4,289
31/05/2024 7,235.00p 7,326.50p 7,145.50p 7,185.50p 0
30/05/2024 7,235.00p 7,212.00p 7,212.00p 7,212.00p 1
29/05/2024 7,235.00p 7,236.00p 7,230.00p 7,236.00p 6,386
28/05/2024 7,275.00p 7,276.43p 7,269.50p 7,269.50p 1,093
27/05/2024 7,339.00p 7,640.50p 7,180.50p 7,285.00p 0
24/05/2024 7,339.00p 7,640.50p 7,180.50p 7,285.00p 0
23/05/2024 7,339.00p 7,339.00p 7,308.00p 7,308.00p 3,046
22/05/2024 7,302.00p 7,309.00p 7,302.00p 7,309.00p 811
21/05/2024 7,349.00p 7,352.50p 7,349.00p 7,352.50p 1,150
20/05/2024 7,374.00p 7,377.50p 7,374.00p 7,377.50p 1,880
17/05/2024 7,366.00p 7,370.00p 7,342.50p 7,342.50p 4,994
16/05/2024 7,325.00p 7,382.50p 7,381.53p 7,382.50p 54
15/05/2024 7,325.00p 7,357.00p 7,325.00p 7,357.00p 2,959
14/05/2024 7,327.00p 7,327.00p 7,321.00p 7,324.00p 2,407
13/05/2024 7,336.00p 7,336.00p 7,320.50p 7,320.50p 522
10/05/2024 7,353.00p 7,353.75p 7,339.00p 7,339.00p 1,052

Market data

Select a section