Market data

Select a section

Xtrackers (IE) Public Limited Company Msci World Ucits Etf

(XDWP)
Sector: n/a
8,241.50p
48.00p 0.59
Last updated: 16:43:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 8,107.00p 8,241.50p 8,201.00p 8,241.50p 3,652
24/07/2025 8,107.00p 8,200.47p 8,174.00p 8,193.50p 3,078
23/07/2025 8,107.00p 8,144.00p 8,120.00p 8,120.00p 617
22/07/2025 8,107.00p 8,117.00p 8,089.00p 8,089.00p 3,699
21/07/2025 8,114.00p 8,138.00p 8,127.58p 8,128.50p 1,722
18/07/2025 8,114.00p 8,146.00p 8,118.50p 8,118.50p 1
17/07/2025 8,114.00p 8,123.50p 8,106.00p 8,123.50p 259
16/07/2025 8,114.00p 8,054.00p 8,035.50p 8,035.50p 0
15/07/2025 8,114.00p 8,122.00p 8,099.00p 8,099.00p 14,251
14/07/2025 8,078.00p 8,085.00p 8,026.00p 8,085.00p 21
11/07/2025 7,966.00p 8,044.00p 8,015.00p 8,044.00p 19
10/07/2025 7,966.00p 8,045.00p 7,991.00p 8,045.00p 62
09/07/2025 7,966.00p 8,019.95p 7,965.00p 7,994.00p 263
08/07/2025 7,910.00p 8,025.00p 7,955.00p 7,975.00p 0
07/07/2025 7,910.00p 7,990.00p 7,951.50p 7,951.50p 2
04/07/2025 7,910.00p 7,964.00p 7,955.50p 7,955.50p 0
03/07/2025 7,910.00p 7,990.50p 7,947.00p 7,990.50p 114
02/07/2025 7,910.00p 7,946.50p 7,889.02p 7,946.50p 1,218
01/07/2025 7,865.00p 7,872.00p 7,835.00p 7,871.50p 2,627
30/06/2025 7,871.00p 7,882.00p 7,867.00p 7,871.00p 3,760
27/06/2025 7,758.00p 7,856.00p 7,816.00p 7,856.00p 11,983
26/06/2025 7,758.00p 7,784.00p 7,758.00p 7,774.00p 1,343
25/06/2025 7,758.00p 7,805.00p 7,787.00p 7,787.00p 6
24/06/2025 7,758.00p 7,822.00p 7,782.50p 7,782.50p 1
23/06/2025 7,758.00p 7,766.00p 7,727.00p 7,734.00p 3,692
20/06/2025 7,745.00p 7,742.00p 7,733.00p 7,742.00p 0
19/06/2025 7,745.00p 7,728.00p 7,714.00p 7,720.00p 0
18/06/2025 7,745.00p 7,796.00p 7,784.00p 7,792.00p 0
17/06/2025 7,745.00p 7,780.00p 7,744.00p 7,780.00p 8,915
16/06/2025 7,749.00p 7,778.00p 7,744.00p 7,778.00p 2,578
13/06/2025 7,749.00p 7,753.00p 7,725.00p 7,744.50p 2,235
12/06/2025 7,748.00p 7,782.00p 7,740.00p 7,782.00p 7,592
11/06/2025 7,839.00p 7,845.00p 7,814.50p 7,814.50p 3,813
10/06/2025 7,801.00p 7,806.52p 7,793.22p 7,796.00p 944
09/06/2025 7,719.00p 7,768.00p 7,750.50p 7,750.50p 2,580
06/06/2025 7,719.00p 7,759.00p 7,723.00p 7,759.00p 0
05/06/2025 7,719.00p 7,732.00p 7,704.00p 7,732.00p 4,408
04/06/2025 7,725.00p 7,744.00p 7,493.00p 7,725.00p 6,914
03/06/2025 7,629.00p 7,718.50p 7,686.00p 7,718.50p 1,258
02/06/2025 7,629.00p 7,643.00p 7,629.00p 7,643.00p 763
30/05/2025 7,680.00p 7,681.00p 7,662.00p 7,669.00p 7,377
29/05/2025 7,677.00p 7,769.00p 7,673.00p 7,682.00p 14
28/05/2025 7,677.00p 7,692.00p 7,671.50p 7,671.50p 6,618
27/05/2025 7,624.00p 7,659.00p 7,613.87p 7,659.00p 143
26/05/2025 7,599.00p 7,620.00p 7,534.00p 7,534.00p 1
23/05/2025 7,599.00p 7,620.00p 7,534.00p 7,534.00p 1
22/05/2025 7,599.00p 7,647.00p 7,599.00p 7,619.00p 126
21/05/2025 7,725.00p 7,717.00p 7,699.00p 7,717.00p 1
20/05/2025 7,725.00p 7,799.00p 7,780.00p 7,794.50p 13
19/05/2025 7,725.00p 7,781.00p 7,713.00p 7,764.50p 2,589
16/05/2025 7,725.00p 7,799.00p 7,793.00p 7,799.00p 1
15/05/2025 7,725.00p 7,755.00p 7,698.00p 7,755.00p 3
14/05/2025 7,725.00p 7,731.00p 7,725.00p 7,731.00p 662
13/05/2025 7,719.00p 7,749.00p 7,705.01p 7,749.00p 3,969
12/05/2025 7,657.00p 7,693.50p 7,646.00p 7,693.50p 16
09/05/2025 7,540.00p 7,541.00p 7,490.00p 7,498.00p 2,013
08/05/2025 7,488.00p 7,503.00p 7,482.00p 7,503.00p 2,029
07/05/2025 7,408.00p 7,457.00p 7,414.00p 7,419.50p 746
06/05/2025 7,408.00p 7,478.00p 7,390.00p 7,433.00p 12,545
05/05/2025 7,466.00p 7,496.50p 7,429.50p 7,496.50p 147
02/05/2025 7,466.00p 7,496.50p 7,429.50p 7,496.50p 147
01/05/2025 7,466.00p 7,489.00p 7,398.00p 7,462.00p 4,885
30/04/2025 7,310.00p 7,317.22p 7,218.00p 7,290.50p 27,176
29/04/2025 7,286.00p 7,296.00p 7,273.00p 7,290.00p 2,409
28/04/2025 7,249.00p 7,309.00p 7,237.68p 7,238.50p 5,774
25/04/2025 7,249.00p 7,262.00p 7,249.00p 7,262.00p 63
24/04/2025 7,123.00p 7,218.50p 7,123.00p 7,218.50p 18,708
23/04/2025 7,217.00p 7,218.00p 7,179.00p 7,179.00p 2,148
22/04/2025 7,087.00p 6,987.07p 6,908.00p 6,986.00p 10,831
21/04/2025 7,087.00p 7,089.00p 7,035.50p 7,035.50p 1,479
18/04/2025 7,087.00p 7,089.00p 7,035.50p 7,035.50p 1,479
17/04/2025 7,087.00p 7,089.00p 7,035.50p 7,035.50p 1,479
16/04/2025 7,087.00p 7,124.00p 7,041.00p 7,124.00p 3,497
15/04/2025 7,165.00p 7,194.00p 7,155.00p 7,161.00p 1,880
14/04/2025 7,185.00p 7,220.00p 7,149.50p 7,149.50p 8,075
11/04/2025 6,964.00p 7,124.00p 6,964.00p 7,013.00p 2,367
10/04/2025 7,195.00p 7,353.00p 7,051.00p 7,051.00p 311
09/04/2025 6,751.00p 6,850.00p 6,666.00p 6,799.50p 23,579
08/04/2025 6,989.00p 7,051.00p 6,977.20p 7,015.50p 1,208
07/04/2025 6,549.00p 6,843.00p 6,545.00p 6,832.00p 225,896
04/04/2025 6,975.00p 7,188.00p 6,898.00p 6,971.00p 6,245
03/04/2025 7,310.00p 7,321.00p 7,224.00p 7,240.50p 18,455
02/04/2025 7,544.00p 7,565.50p 7,486.00p 7,565.50p 19
01/04/2025 7,544.00p 7,564.00p 7,495.00p 7,564.00p 2,907
31/03/2025 7,612.00p 7,467.50p 7,397.00p 7,467.50p 14,560
28/03/2025 7,612.00p 7,614.00p 7,525.50p 7,525.50p 80,753
27/03/2025 7,650.00p 7,688.00p 7,649.00p 7,656.00p 8,016
26/03/2025 7,789.00p 7,789.00p 7,728.00p 7,728.00p 6,635
25/03/2025 7,596.00p 7,763.00p 7,732.00p 7,743.00p 14,887
24/03/2025 7,596.00p 7,744.00p 7,685.36p 7,743.50p 14,412
21/03/2025 7,596.00p 7,633.00p 7,587.00p 7,633.00p 166
20/03/2025 7,596.00p 7,633.50p 7,613.00p 7,633.50p 2,040
19/03/2025 7,596.00p 7,636.32p 7,593.00p 7,630.00p 17,552
18/03/2025 7,522.00p 7,631.00p 7,569.00p 7,578.00p 19,364
17/03/2025 7,522.00p 7,611.00p 7,559.00p 7,596.50p 3
14/03/2025 7,522.00p 7,571.00p 7,482.00p 7,571.00p 4,158
13/03/2025 7,519.00p 7,519.00p 7,454.00p 7,454.00p 9,040
12/03/2025 7,535.00p 7,526.00p 6,856.00p 7,524.00p 443
11/03/2025 7,535.00p 7,614.00p 7,473.50p 7,473.50p 3,809
10/03/2025 7,639.00p 7,725.00p 7,604.00p 7,604.00p 1,725
07/03/2025 7,857.00p 7,742.00p 7,657.50p 7,657.50p 3,438
06/03/2025 7,857.00p 7,829.00p 7,763.00p 7,801.00p 1,654
05/03/2025 7,857.00p 7,859.00p 7,767.50p 7,767.50p 8,080
04/03/2025 7,857.00p 7,929.57p 7,781.00p 7,781.00p 2,636
03/03/2025 8,088.00p 8,088.00p 8,033.50p 8,033.50p 80
28/02/2025 7,990.00p 8,005.50p 7,990.00p 8,005.50p 1,658
27/02/2025 8,091.00p 8,100.00p 8,075.00p 8,075.00p 0
26/02/2025 8,091.00p 8,096.00p 8,078.00p 8,096.00p 1,970
25/02/2025 8,102.00p 8,102.00p 8,016.50p 8,016.50p 1,040
24/02/2025 8,251.00p 8,163.11p 8,119.00p 8,123.00p 25,563
21/02/2025 8,251.00p 8,251.00p 8,197.00p 8,197.00p 3,207
20/02/2025 8,283.00p 8,246.47p 8,219.50p 8,219.50p 29
19/02/2025 8,283.00p 8,289.00p 8,268.00p 8,282.50p 3,305
18/02/2025 8,317.00p 8,324.00p 8,291.50p 8,291.50p 632
17/02/2025 8,317.00p 8,317.00p 8,306.50p 8,306.50p 4,470
14/02/2025 8,306.00p 8,658.50p 8,274.00p 8,282.00p 0
13/02/2025 8,306.00p 8,298.50p 8,286.00p 8,298.50p 0
12/02/2025 8,306.00p 8,315.00p 8,283.00p 8,283.00p 2,282
11/02/2025 8,168.00p 8,363.00p 8,307.51p 8,318.50p 69,416
10/02/2025 8,168.00p 8,334.00p 8,321.00p 8,331.50p 2
07/02/2025 8,168.00p 8,322.00p 8,287.00p 8,287.00p 656
06/02/2025 8,168.00p 8,333.00p 8,314.00p 8,207.00p 2
05/02/2025 8,168.00p 8,207.00p 8,168.00p 8,207.00p 2,842
04/02/2025 8,341.00p 8,315.00p 8,065.50p 8,201.00p 0
03/02/2025 8,341.00p 8,205.24p 7,464.00p 8,201.00p 375
31/01/2025 8,341.00p 8,359.93p 8,335.77p 8,341.00p 3,671
30/01/2025 8,271.00p 8,287.00p 8,267.00p 8,267.00p 2,995
29/01/2025 8,284.00p 8,284.00p 8,255.50p 8,255.50p 2,906
28/01/2025 8,227.00p 8,229.00p 8,219.33p 8,228.50p 3,320
27/01/2025 8,118.00p 8,164.00p 8,102.54p 8,154.50p 9,107

Market data

Select a section