Market data

Select a section

Xtrackers (IE) Public Limited Company Msci World Ucits Etf

(XDWP)
Sector: n/a
8,316.00p
96.50p 1.17
Last updated: 16:51:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 8,266.00p 8,319.53p 8,266.00p 8,316.00p 8,032
16/01/2025 8,262.00p 8,262.00p 8,219.50p 8,177.50p 11,686
15/01/2025 8,126.00p 8,177.50p 8,126.00p 8,177.50p 6,524
14/01/2025 8,101.00p 8,150.00p 8,072.50p 8,072.50p 3,347
13/01/2025 8,077.00p 8,077.00p 8,042.50p 8,042.50p 18
10/01/2025 8,097.00p 8,098.89p 8,058.50p 8,058.50p 37
09/01/2025 8,129.00p 8,129.00p 8,117.50p 8,117.50p 4,368
08/01/2025 8,079.00p 8,079.00p 8,062.00p 8,075.00p 4,797
07/01/2025 8,039.00p 8,063.00p 8,036.77p 8,056.00p 151
06/01/2025 8,061.00p 8,097.00p 8,056.00p 8,097.00p 24,557
03/01/2025 8,001.00p 8,038.00p 8,001.00p 8,038.00p 3,176
02/01/2025 8,008.00p 8,053.29p 8,008.00p 8,040.50p 6,182
01/01/2025 7,961.00p 7,986.00p 7,958.00p 7,971.00p 2,754
31/12/2024 7,961.00p 7,986.00p 7,958.00p 7,971.00p 2,754
30/12/2024 7,930.00p 7,988.91p 7,930.00p 7,951.50p 2,336
27/12/2024 8,049.00p 8,104.00p 7,983.00p 7,983.00p 4,351
26/12/2024 8,043.00p 8,055.00p 8,013.00p 8,013.00p 5
25/12/2024 8,043.00p 8,055.00p 8,013.00p 8,013.00p 5
24/12/2024 8,043.00p 8,055.00p 8,013.00p 8,013.00p 5
23/12/2024 7,861.00p 8,318.00p 7,881.50p 7,963.50p 0
20/12/2024 7,861.00p 7,951.50p 7,837.61p 7,951.50p 7,284
19/12/2024 7,904.00p 7,932.00p 7,904.00p 7,932.00p 2,473
18/12/2024 8,043.00p 8,064.00p 8,045.50p 8,045.50p 0
17/12/2024 8,043.00p 8,052.00p 8,025.00p 8,025.00p 3,225
16/12/2024 8,089.00p 8,089.00p 8,074.00p 8,075.00p 1,577
13/12/2024 8,115.00p 8,115.00p 8,082.00p 8,082.00p 2,289
12/12/2024 8,057.00p 8,084.00p 8,057.00p 8,084.00p 9,497
11/12/2024 8,030.00p 8,070.00p 8,030.00p 8,070.00p 2,197
10/12/2024 8,051.00p 8,059.00p 8,035.50p 8,035.50p 4,311
09/12/2024 8,086.00p 8,095.00p 8,035.00p 8,048.00p 6,673
06/12/2024 8,065.00p 8,103.00p 8,065.00p 8,096.00p 3,651
05/12/2024 8,079.00p 8,101.76p 8,079.00p 8,089.00p 1,350
04/12/2024 8,103.00p 8,123.00p 8,088.50p 8,088.50p 2,757
03/12/2024 8,088.00p 8,096.00p 8,085.00p 8,087.00p 10,936
02/12/2024 8,026.00p 8,077.50p 8,020.58p 8,077.50p 4,663
29/11/2024 8,006.00p 8,027.00p 8,006.00p 8,027.00p 6,392
28/11/2024 8,011.00p 8,015.00p 8,011.00p 8,011.50p 2,407
27/11/2024 8,031.00p 8,032.00p 7,991.00p 7,991.00p 2,025
26/11/2024 8,043.00p 8,067.50p 8,024.00p 8,067.50p 1,980
25/11/2024 8,059.00p 8,070.83p 8,059.00p 8,067.00p 4,095
22/11/2024 8,001.00p 8,038.50p 8,001.00p 7,958.50p 2,429
21/11/2024 7,930.00p 7,958.50p 7,888.00p 7,958.50p 5,556
20/11/2024 7,889.00p 7,904.00p 7,827.00p 7,848.50p 3,414
19/11/2024 7,887.00p 7,887.00p 7,838.00p 7,872.00p 2,003
18/11/2024 7,856.00p 7,888.00p 7,856.00p 7,885.50p 3,527
15/11/2024 7,895.00p 7,895.00p 7,864.00p 7,934.00p 3,881
14/11/2024 7,967.00p 7,967.00p 7,934.00p 7,934.00p 4,270
13/11/2024 7,908.00p 7,935.50p 7,901.00p 7,935.50p 3,231
12/11/2024 7,936.00p 7,947.54p 7,905.00p 7,936.00p 16,531
11/11/2024 7,933.00p 7,933.00p 7,914.00p 7,915.50p 2,308
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

Market data

Select a section