Market data

Select a section

Xtrackers (IE) Public Limited Company Msci World Ucits Etf

(XDWP)
Sector: n/a
7,799.00p
44.00p 0.57
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/01/2025 8,331.00p 8,333.00p 8,296.50p 8,296.50p 6,923
23/01/2025 8,344.00p 8,350.00p 8,332.27p 8,348.50p 5,651
22/01/2025 8,309.00p 8,364.50p 8,239.00p 8,357.50p 0
21/01/2025 8,309.00p 8,309.00p 8,284.50p 8,284.50p 2,811
20/01/2025 8,298.00p 8,331.37p 8,281.50p 8,281.50p 2,882
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

Market data

Select a section