Market data

Select a section

XTrackers (IE) Public Limited Company X Msci World Con Stap

(XDWS)
Sector: n/a
$50.01
$-0.34 -0.68
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $50.21 $50.23 $49.91 $50.01 14,483
30/10/2025 $50.45 $50.45 $49.99 $50.35 14,207
29/10/2025 $51.03 $51.10 $50.56 $50.62 19,692
28/10/2025 $51.57 $51.82 $51.30 $51.44 24,700
27/10/2025 $51.83 $51.91 $51.49 $51.57 12,466
24/10/2025 $51.81 $52.00 $51.75 $51.81 781
23/10/2025 $52.07 $52.14 $51.80 $51.80 3,028
22/10/2025 $51.77 $52.22 $51.72 $52.22 19,573
21/10/2025 $52.09 $52.27 $51.82 $51.83 1,469
20/10/2025 $52.11 $52.25 $52.04 $52.12 303,407
17/10/2025 $51.48 $52.15 $51.47 $52.13 7,993
16/10/2025 $51.41 $51.88 $51.41 $51.79 27,791
15/10/2025 $51.26 $51.49 $51.06 $51.36 5,949
14/10/2025 $50.42 $50.71 $50.19 $50.69 15,986
13/10/2025 $50.74 $50.78 $50.29 $50.35 16,430
10/10/2025 $50.34 $50.84 $50.31 $50.83 2,057
09/10/2025 $50.28 $50.47 $50.28 $50.29 2,632
08/10/2025 $50.43 $50.54 $50.20 $50.35 826
07/10/2025 $50.15 $50.31 $49.98 $50.31 780
06/10/2025 $50.64 $50.65 $50.10 $50.12 8,092
03/10/2025 $50.47 $50.53 $50.42 $50.46 1,476
02/10/2025 $50.10 $50.74 $50.10 $50.38 18,081
01/10/2025 $50.63 $50.71 $50.43 $50.47 1,428
30/09/2025 $50.46 $50.65 $50.35 $50.62 10,720
29/09/2025 $50.45 $50.52 $50.27 $50.30 3,307
26/09/2025 $50.41 $50.45 $50.30 $50.33 3,330
25/09/2025 $50.68 $50.81 $50.38 $50.38 15,253
24/09/2025 $50.70 $50.96 $50.52 $50.63 3,270
23/09/2025 $50.64 $50.70 $50.41 $50.41 6,676
22/09/2025 $51.00 $51.02 $50.60 $50.63 8,014
19/09/2025 $51.12 $51.28 $51.00 $51.01 192
18/09/2025 $51.70 $51.72 $51.26 $51.34 2,027
17/09/2025 $51.36 $51.77 $51.34 $51.72 6,848
16/09/2025 $51.25 $51.58 $51.19 $51.24 16,378
15/09/2025 $51.71 $51.85 $51.46 $51.46 964
12/09/2025 $51.80 $52.09 $51.65 $51.65 918
11/09/2025 $51.47 $51.89 $51.47 $51.89 727
10/09/2025 $51.84 $51.91 $51.40 $51.41 1,933
09/09/2025 $51.96 $52.09 $51.69 $51.77 9,730
08/09/2025 $52.10 $52.10 $51.77 $51.77 34,545
05/09/2025 $51.89 $52.06 $51.78 $52.06 1,006
04/09/2025 $51.77 $51.90 $51.76 $51.87 7,865
03/09/2025 $51.49 $51.62 $51.38 $51.62 1,886
02/09/2025 $51.65 $51.76 $51.48 $51.57 165,821
01/09/2025 $51.86 $51.92 $51.73 $51.73 13,706
29/08/2025 $51.42 $51.69 $51.38 $51.54 14,093
28/08/2025 $51.69 $51.76 $51.41 $51.41 4,261
27/08/2025 $51.50 $51.53 $51.37 $51.43 5,018
26/08/2025 $51.76 $51.81 $51.51 $51.53 15,041
25/08/2025 $52.82 $52.82 $52.59 $52.67 4,645
22/08/2025 $52.82 $52.82 $52.59 $52.67 4,645
21/08/2025 $53.07 $53.07 $52.60 $52.71 17,325
20/08/2025 $52.60 $53.30 $52.33 $53.08 6,880
19/08/2025 $52.09 $52.55 $52.06 $52.43 3,726
18/08/2025 $51.99 $52.00 $50.63 $52.00 2,344
15/08/2025 $51.97 $52.01 $51.82 $51.94 148,997
14/08/2025 $52.19 $52.20 $51.95 $51.95 5,457
13/08/2025 $52.26 $52.39 $52.08 $52.22 10,192
12/08/2025 $52.23 $52.66 $52.06 $52.24 4,601
11/08/2025 $52.25 $52.26 $51.90 $51.98 10,593
08/08/2025 $52.08 $52.26 $51.99 $52.10 356
07/08/2025 $51.72 $51.92 $51.32 $51.66 345
06/08/2025 $50.98 $51.55 $50.88 $51.55 92
05/08/2025 $50.89 $51.02 $50.79 $51.02 584
04/08/2025 $51.12 $51.15 $50.66 $50.80 6,815
01/08/2025 $50.30 $50.78 $50.12 $50.68 309,111
31/07/2025 $51.20 $50.73 $50.55 $50.46 0
30/07/2025 $51.20 $51.81 $50.90 $50.92 144,888
29/07/2025 $50.78 $51.06 $50.72 $51.06 1,709
28/07/2025 $51.45 $51.61 $50.88 $51.01 153,500
25/07/2025 $51.54 $51.54 $51.25 $51.37 3,631
24/07/2025 $51.80 $51.80 $51.39 $51.71 3,090
23/07/2025 $51.77 $51.84 $51.67 $51.69 1,515
22/07/2025 $51.38 $51.62 $51.27 $51.51 1,002
21/07/2025 $51.42 $51.58 $51.38 $51.58 7,156
18/07/2025 $51.46 $51.55 $51.30 $51.46 117
17/07/2025 $50.90 $51.46 $50.90 $51.20 1,547
16/07/2025 $51.06 $51.10 $50.89 $51.03 5,176
15/07/2025 $51.42 $51.44 $50.98 $50.98 4,279
14/07/2025 $51.21 $51.49 $51.20 $51.39 18,853
11/07/2025 $51.47 $51.82 $51.27 $51.27 38
10/07/2025 $51.65 $51.69 $51.50 $51.67 3,560
09/07/2025 $51.73 $51.86 $51.38 $51.46 3,867
08/07/2025 $52.03 $52.19 $51.75 $51.79 12,979
07/07/2025 $52.21 $52.25 $52.01 $52.11 10,009
04/07/2025 $52.21 $52.27 $52.13 $52.21 851
03/07/2025 $52.19 $52.30 $52.08 $52.20 2,645
02/07/2025 $52.19 $52.49 $51.94 $52.02 3,491
01/07/2025 $51.82 $52.46 $51.79 $52.35 9,466
30/06/2025 $51.80 $51.84 $51.49 $51.54 11,846
27/06/2025 $51.34 $51.49 $51.30 $51.47 3,129
26/06/2025 $51.48 $52.14 $51.19 $51.22 8,802
25/06/2025 $51.96 $51.97 $51.35 $51.35 43,313
24/06/2025 $52.08 $52.24 $51.85 $51.91 895
23/06/2025 $51.27 $51.67 $51.27 $51.56 6,582
20/06/2025 $51.32 $51.52 $51.30 $51.51 9,367
19/06/2025 $51.30 $51.35 $51.13 $51.13 2,984
18/06/2025 $51.54 $51.57 $51.41 $51.57 2,820
17/06/2025 $51.70 $51.72 $51.45 $51.60 568
16/06/2025 $51.99 $52.27 $51.86 $51.86 3,495
13/06/2025 $52.00 $52.32 $52.00 $52.18 4,991
12/06/2025 $52.10 $52.28 $52.05 $52.19 7,920
11/06/2025 $52.01 $52.34 $52.01 $52.12 1,819
10/06/2025 $52.19 $52.21 $52.06 $52.19 1,555
09/06/2025 $52.27 $52.31 $51.97 $52.18 3,981
06/06/2025 $52.26 $52.36 $52.20 $52.20 6,038
05/06/2025 $52.67 $52.82 $52.32 $52.33 4,860
04/06/2025 $52.86 $52.89 $52.65 $52.87 2,645
03/06/2025 $52.80 $52.86 $52.48 $52.48 2,022
02/06/2025 $52.58 $52.76 $52.50 $52.62 3,673
30/05/2025 $52.40 $52.70 $52.17 $52.66 1,356
29/05/2025 $52.09 $52.39 $51.97 $52.06 500
28/05/2025 $52.38 $52.46 $52.18 $52.18 20,340
27/05/2025 $52.49 $52.63 $52.25 $52.35 3,730
26/05/2025 $51.76 $52.01 $51.70 $51.91 2,868
23/05/2025 $51.76 $52.01 $51.70 $51.91 2,868
22/05/2025 $51.96 $52.18 $51.74 $51.82 5,283
21/05/2025 $52.26 $52.61 $52.19 $52.36 2,910
20/05/2025 $52.19 $52.39 $52.07 $52.33 1,989
19/05/2025 $51.77 $52.15 $51.51 $51.95 5,550
16/05/2025 $51.47 $51.57 $51.37 $51.45 4,613
15/05/2025 $50.40 $51.06 $50.38 $51.02 26,709
14/05/2025 $50.42 $50.68 $50.29 $50.41 15,628
13/05/2025 $51.03 $51.17 $50.63 $50.70 44,107
12/05/2025 $52.12 $52.12 $50.86 $51.06 18,448
09/05/2025 $51.76 $51.82 $51.52 $51.58 193,543
08/05/2025 $52.09 $52.17 $51.59 $51.73 23,307
07/05/2025 $51.97 $52.18 $51.90 $52.02 611
06/05/2025 $51.97 $52.18 $51.80 $52.01 17,167
05/05/2025 $51.79 $51.95 $51.74 $51.83 2,073

Market data

Select a section