Market data

Select a section

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

(XDWS)
Sector: n/a
$50.04
$-0.25 -0.49
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $50.36 $50.57 $50.04 $50.04 6,905
18/09/2024 $50.44 $50.50 $50.29 $50.28 9,580
17/09/2024 $50.96 $51.00 $50.69 $50.72 4,108
16/09/2024 $50.70 $50.85 $50.56 $50.65 1,122
13/09/2024 $50.45 $50.72 $50.45 $50.14 3,173
12/09/2024 $50.19 $50.23 $50.14 $49.92 63,114
11/09/2024 $50.46 $50.57 $49.89 $50.64 25,134
10/09/2024 $51.26 $51.26 $50.51 $50.64 18,391
09/09/2024 $50.36 $50.64 $50.28 $50.53 396,451
06/09/2024 $50.37 $50.49 $50.23 $50.23 2,477
05/09/2024 $50.51 $50.60 $50.25 $50.25 91
04/09/2024 $50.34 $50.51 $50.24 $50.49 9,798
03/09/2024 $50.10 $50.36 $50.10 $50.36 5,734
02/09/2024 $50.12 $50.16 $49.93 $49.84 5,075
30/08/2024 $49.84 $50.00 $49.84 $49.84 505
29/08/2024 $50.07 $50.13 $49.81 $49.87 3,638
28/08/2024 $50.19 $50.19 $50.10 $50.10 2,284
27/08/2024 $49.95 $50.12 $49.95 $50.07 3,011
26/08/2024 $49.56 $49.63 $49.43 $49.43 16
23/08/2024 $49.56 $49.63 $49.43 $49.43 16
22/08/2024 $49.56 $49.63 $49.43 $49.43 16
21/08/2024 $49.12 $49.55 $49.12 $49.35 577
20/08/2024 $48.91 $49.02 $48.83 $48.95 18,792
19/08/2024 $48.78 $48.98 $48.78 $48.96 901
16/08/2024 $48.44 $48.60 $48.37 $48.54 6,361
15/08/2024 $48.23 $48.57 $48.08 $48.50 5,382
14/08/2024 $48.08 $48.12 $47.92 $48.12 28
13/08/2024 $47.76 $47.76 $47.53 $47.72 6,222
12/08/2024 $47.82 $47.89 $47.56 $47.62 726
09/08/2024 $47.85 $47.88 $47.69 $47.78 14,699
08/08/2024 $47.50 $47.83 $47.32 $47.83 3,378
07/08/2024 $47.44 $47.98 $47.44 $47.91 18,059
06/08/2024 $47.34 $47.72 $47.13 $47.57 7,800
05/08/2024 $48.26 $48.34 $47.27 $47.38 11,191
02/08/2024 $47.74 $48.28 $47.49 $47.49 809
01/08/2024 $47.34 $47.57 $47.34 $47.40 2,537
31/07/2024 $47.56 $47.70 $47.41 $47.51 2,021
30/07/2024 $47.58 $47.60 $47.14 $47.28 2,987
29/07/2024 $47.63 $47.68 $47.49 $47.49 208
26/07/2024 $47.31 $47.68 $47.26 $47.52 22,440
25/07/2024 $47.34 $47.59 $47.34 $47.52 19,974
24/07/2024 $47.28 $47.30 $47.20 $47.28 2,203
23/07/2024 $47.66 $47.73 $47.57 $47.57 10,136
22/07/2024 $47.60 $47.76 $47.53 $47.53 6,851
19/07/2024 $47.67 $47.71 $47.56 $47.56 12,539
18/07/2024 $47.85 $48.00 $47.84 $47.99 6,456
17/07/2024 $47.09 $47.68 $47.09 $47.60 11,373
16/07/2024 $46.76 $46.95 $46.74 $47.05 10,723
15/07/2024 $47.26 $47.28 $47.04 $47.05 842
12/07/2024 $47.05 $47.37 $47.04 $47.37 3,922
11/07/2024 $47.19 $47.19 $46.94 $47.01 2,296
10/07/2024 $46.68 $46.83 $46.65 $46.81 4,622
09/07/2024 $46.57 $46.82 $46.57 $46.71 6,712
08/07/2024 $47.00 $47.00 $46.72 $46.72 4,618
05/07/2024 $46.60 $46.67 $46.50 $46.61 2,220
04/07/2024 $46.53 $46.61 $46.52 $46.56 811
03/07/2024 $46.37 $46.47 $46.32 $46.31 535
02/07/2024 $46.03 $46.16 $45.92 $46.14 6,979
01/07/2024 $46.50 $46.51 $46.20 $46.20 6,691
28/06/2024 $46.53 $46.53 $46.32 $46.34 286
27/06/2024 $46.93 $46.93 $46.54 $46.54 12,156
26/06/2024 $46.97 $47.14 $46.68 $46.85 2,316
25/06/2024 $47.39 $47.39 $46.97 $46.97 2,254
24/06/2024 $46.80 $47.33 $46.80 $47.27 2,645
21/06/2024 $46.87 $46.95 $46.82 $46.85 3,746
20/06/2024 $46.96 $46.97 $46.86 $46.92 4,080
19/06/2024 $46.91 $46.96 $46.78 $46.96 1,412
18/06/2024 $46.94 $47.03 $46.82 $46.94 29,996
17/06/2024 $46.76 $46.88 $46.55 $46.82 1,934
14/06/2024 $46.64 $46.64 $46.41 $46.58 1,345
13/06/2024 $46.63 $46.65 $46.58 $46.58 2,471
12/06/2024 $46.95 $47.04 $46.78 $46.96 1,000
11/06/2024 $47.00 $47.22 $46.69 $46.89 17,281
10/06/2024 $47.16 $47.22 $46.82 $46.96 3,689
07/06/2024 $47.67 $47.80 $47.43 $47.49 1,905
06/06/2024 $47.40 $47.73 $47.40 $47.73 7,962
05/06/2024 $47.52 $47.52 $47.24 $47.37 5,824
04/06/2024 $47.08 $47.30 $47.05 $47.27 4,121
03/06/2024 $47.01 $47.15 $46.89 $47.03 8,403
31/05/2024 $46.33 $46.50 $46.25 $46.50 1,384
30/05/2024 $45.96 $46.43 $45.96 $46.43 4,985
29/05/2024 $46.27 $46.34 $46.11 $46.10 850
28/05/2024 $46.87 $46.97 $46.45 $46.45 7,170
27/05/2024 $46.79 $47.02 $46.79 $47.02 3,632
24/05/2024 $46.79 $47.02 $46.79 $47.02 3,632
23/05/2024 $47.29 $47.42 $47.11 $47.11 12,628
22/05/2024 $47.41 $47.44 $47.17 $47.39 12,599
21/05/2024 $47.42 $47.42 $47.28 $47.39 1,351
20/05/2024 $47.74 $47.74 $47.60 $47.60 73
17/05/2024 $47.61 $47.73 $47.51 $47.61 8,189
16/05/2024 $47.29 $47.70 $47.27 $47.68 2,162
15/05/2024 $47.15 $47.26 $47.02 $47.23 71,473
14/05/2024 $47.09 $47.10 $46.92 $46.97 10,374
13/05/2024 $47.14 $47.30 $47.01 $47.14 2,657
10/05/2024 $46.92 $47.07 $46.90 $46.94 2,611,643
09/05/2024 $46.40 $46.66 $46.39 $46.65 1,203
08/05/2024 $46.25 $46.57 $46.25 $46.46 10,127
07/05/2024 $46.04 $46.30 $46.01 $46.30 4,389
06/05/2024 $45.75 $46.03 $45.68 $45.78 4,569
03/05/2024 $45.75 $46.03 $45.68 $45.78 4,569
02/05/2024 $45.49 $45.63 $45.45 $45.63 9,414
01/05/2024 $45.77 $45.77 $45.38 $45.38 1,258
30/04/2024 $45.81 $45.88 $45.51 $45.51 4,024
29/04/2024 $45.63 $45.80 $45.63 $45.64 18,612
26/04/2024 $45.62 $45.68 $45.60 $45.64 632
25/04/2024 $46.00 $46.00 $45.49 $45.58 1,412
24/04/2024 $45.42 $45.49 $45.23 $45.48 10,182
23/04/2024 $45.43 $45.53 $45.43 $45.48 3,998
22/04/2024 $45.18 $45.18 $45.02 $45.13 1,626
19/04/2024 $44.37 $44.69 $44.37 $44.69 7,612
18/04/2024 $44.36 $44.40 $44.16 $44.40 31,058
17/04/2024 $44.09 $44.31 $43.89 $44.03 3,059
16/04/2024 $43.95 $44.07 $43.95 $44.04 2,577
15/04/2024 $44.40 $44.50 $44.27 $44.27 1,104
12/04/2024 $44.79 $44.80 $44.38 $44.38 769
11/04/2024 $44.96 $44.98 $44.62 $44.62 737
10/04/2024 $45.19 $45.21 $44.64 $44.70 1,573
09/04/2024 $44.94 $45.03 $44.85 $44.93 929
08/04/2024 $44.93 $45.05 $44.82 $44.98 1,743
05/04/2024 $45.10 $45.10 $44.80 $44.99 3,135
04/04/2024 $45.29 $45.40 $45.19 $45.32 1,771
03/04/2024 $45.53 $45.53 $45.16 $45.21 1,481
02/04/2024 $45.92 $46.04 $45.55 $45.55 4,618
01/04/2024 $46.17 $46.22 $46.08 $46.22 10,916
29/03/2024 $46.17 $46.22 $46.08 $46.22 10,916
28/03/2024 $46.17 $46.22 $46.08 $46.22 10,916
27/03/2024 $46.03 $46.05 $45.79 $46.00 4,250
26/03/2024 $45.68 $45.82 $45.68 $45.82 4,893
25/03/2024 $45.68 $45.78 $45.63 $45.63 5,617
22/03/2024 $45.85 $45.91 $45.74 $45.77 19,121
21/03/2024 $46.05 $46.05 $45.91 $45.96 971
20/03/2024 $45.84 $45.84 $45.76 $45.78 793

Market data

Select a section