Market data

Select a section

Xtrackers (IE) Public Limited Company Msci World Ucits Etf

(XDWP)
Sector: n/a
8,197.00p
-22.50p -0.27
Last updated: 17:02:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section