XTrackers (IE) Public Limited Company X Msci World Con Stap
(XDWS)
Sector: n/a
Historic Prices - up to 10 years
|
15/04/2025
|
$51.01
|
$51.16
|
$50.92
|
$50.92
|
1,669
|
|
14/04/2025
|
$50.58
|
$50.99
|
$50.36
|
$50.88
|
5,649
|
|
11/04/2025
|
$49.83
|
$49.99
|
$49.65
|
$49.77
|
1,954
|
|
10/04/2025
|
$48.90
|
$49.68
|
$48.84
|
$49.27
|
1,435
|
|
09/04/2025
|
$47.52
|
$48.44
|
$47.00
|
$47.72
|
16,488
|
|
08/04/2025
|
$48.26
|
$48.71
|
$47.73
|
$48.50
|
15,094
|
|
07/04/2025
|
$47.71
|
$48.91
|
$47.26
|
$47.60
|
38,572
|
|
04/04/2025
|
$50.99
|
$51.28
|
$49.71
|
$49.71
|
8,265
|
|
03/04/2025
|
$49.82
|
$51.15
|
$49.49
|
$51.10
|
5,282
|
|
02/04/2025
|
$50.31
|
$50.35
|
$50.00
|
$50.30
|
16,004
|
|
01/04/2025
|
$50.12
|
$50.27
|
$50.01
|
$50.24
|
10,900
|
|
31/03/2025
|
$49.60
|
$50.06
|
$49.59
|
$49.97
|
2,276
|
|
28/03/2025
|
$49.70
|
$49.81
|
$49.63
|
$49.71
|
66,615
|
|
27/03/2025
|
$49.33
|
$49.61
|
$49.19
|
$49.60
|
17,915
|
|
26/03/2025
|
$48.88
|
$49.11
|
$48.74
|
$49.08
|
1,420
|
|
25/03/2025
|
$49.22
|
$49.28
|
$48.79
|
$48.79
|
8,201
|
|
24/03/2025
|
$49.21
|
$49.34
|
$49.05
|
$49.09
|
26,883
|
|
21/03/2025
|
$49.24
|
$49.24
|
$48.96
|
$49.10
|
6,618
|
|
20/03/2025
|
$49.31
|
$49.41
|
$49.03
|
$49.20
|
9,004
|
|
19/03/2025
|
$49.24
|
$49.27
|
$49.13
|
$49.16
|
463
|
|
18/03/2025
|
$49.88
|
$49.88
|
$49.38
|
$49.40
|
14,597
|
|
17/03/2025
|
$48.99
|
$49.65
|
$48.96
|
$49.64
|
5,123
|
|
14/03/2025
|
$49.07
|
$49.07
|
$48.90
|
$48.95
|
51,933
|
|
13/03/2025
|
$49.12
|
$49.32
|
$48.92
|
$48.97
|
10,241
|
|
12/03/2025
|
$50.12
|
$50.12
|
$49.46
|
$49.46
|
1,153
|
|
11/03/2025
|
$50.51
|
$50.98
|
$50.02
|
$50.02
|
21,517
|
|
10/03/2025
|
$50.81
|
$51.02
|
$50.43
|
$50.94
|
2,753
|
|
07/03/2025
|
$50.57
|
$50.85
|
$50.57
|
$50.81
|
3,093
|
|
06/03/2025
|
$50.67
|
$50.81
|
$50.44
|
$50.78
|
14,074
|
|
05/03/2025
|
$50.67
|
$50.69
|
$50.37
|
$50.54
|
177,518
|
|
04/03/2025
|
$51.08
|
$51.20
|
$50.92
|
$50.92
|
6,507
|
|
03/03/2025
|
$50.61
|
$50.96
|
$50.57
|
$50.96
|
4,136
|
|
28/02/2025
|
$49.95
|
$50.33
|
$49.95
|
$50.18
|
11,169
|
|
27/02/2025
|
$50.06
|
$50.21
|
$49.99
|
$50.13
|
11,724
|
|
26/02/2025
|
$50.89
|
$50.92
|
$50.44
|
$50.44
|
2,053
|
|
25/02/2025
|
$50.20
|
$50.77
|
$50.02
|
$50.77
|
3,413
|
|
24/02/2025
|
$49.97
|
$50.24
|
$49.78
|
$50.08
|
14,137
|
|
21/02/2025
|
$49.36
|
$49.61
|
$49.35
|
$49.60
|
6,973
|
|
20/02/2025
|
$49.63
|
$49.65
|
$49.00
|
$49.33
|
2,888
|
|
19/02/2025
|
$49.46
|
$49.52
|
$49.34
|
$49.50
|
3,342
|
|
18/02/2025
|
$49.56
|
$49.56
|
$49.18
|
$49.34
|
23,229
|
|
17/02/2025
|
$49.55
|
$49.64
|
$49.47
|
$49.64
|
2,153
|
|
14/02/2025
|
$49.94
|
$49.99
|
$49.65
|
$49.65
|
19,721
|
|
13/02/2025
|
$49.52
|
$49.69
|
$49.39
|
$49.69
|
21,322
|
|
12/02/2025
|
$49.22
|
$49.39
|
$48.92
|
$49.18
|
4,863
|
|
11/02/2025
|
$48.81
|
$49.11
|
$48.81
|
$48.95
|
11,156
|
|
10/02/2025
|
$48.69
|
$48.72
|
$48.52
|
$48.65
|
601
|
|
07/02/2025
|
$48.79
|
$48.82
|
$48.56
|
$48.56
|
4,047
|
|
06/02/2025
|
$48.58
|
$48.93
|
$48.50
|
$48.31
|
6,778
|
|
05/02/2025
|
$48.05
|
$48.31
|
$48.05
|
$48.12
|
17,250
|
|
04/02/2025
|
$48.13
|
$48.15
|
$47.96
|
$48.20
|
14,825
|
|
03/02/2025
|
$47.77
|
$48.20
|
$47.54
|
$48.20
|
3,073
|
|
31/01/2025
|
$48.60
|
$48.60
|
$48.13
|
$48.34
|
20,946
|
|
30/01/2025
|
$48.09
|
$48.42
|
$48.09
|
$48.41
|
5,294
|
|
29/01/2025
|
$48.12
|
$48.12
|
$47.78
|
$48.11
|
27,321
|
|
28/01/2025
|
$48.51
|
$48.51
|
$47.59
|
$48.20
|
12,841
|
|
27/01/2025
|
$47.30
|
$48.10
|
$47.30
|
$48.08
|
181,806
|
|
24/01/2025
|
$47.17
|
$47.28
|
$47.02
|
$47.28
|
9,876
|
|
23/01/2025
|
$46.75
|
$46.89
|
$46.68
|
$46.81
|
2,750
|
|
22/01/2025
|
$46.95
|
$47.17
|
$46.93
|
$46.96
|
2,241
|
|
21/01/2025
|
$46.78
|
$47.09
|
$46.70
|
$47.09
|
7,872
|
|
20/01/2025
|
$46.70
|
$46.92
|
$46.49
|
$46.86
|
10,550
|
|
17/01/2025
|
$46.26
|
$46.59
|
$46.26
|
$46.59
|
293
|
|
16/01/2025
|
$46.12
|
$46.12
|
$45.95
|
$45.94
|
1,350
|
|
15/01/2025
|
$45.89
|
$46.29
|
$45.89
|
$45.94
|
868
|
|
14/01/2025
|
$46.08
|
$46.08
|
$45.81
|
$45.81
|
6,051
|
|
13/01/2025
|
$45.87
|
$46.00
|
$45.80
|
$45.87
|
35,690
|
|
10/01/2025
|
$46.68
|
$46.74
|
$46.02
|
$46.02
|
6,008
|
|
09/01/2025
|
$46.66
|
$46.82
|
$46.55
|
$46.73
|
2,019
|
|
08/01/2025
|
$46.68
|
$46.68
|
$46.29
|
$46.53
|
59,136
|
|
07/01/2025
|
$46.74
|
$46.84
|
$46.69
|
$46.69
|
9,559
|
|
06/01/2025
|
$47.07
|
$47.23
|
$46.82
|
$47.00
|
212
|
|
03/01/2025
|
$47.05
|
$47.54
|
$46.98
|
$47.10
|
68
|
|
02/01/2025
|
$46.63
|
$47.34
|
$46.63
|
$47.15
|
4,060
|
|
01/01/2025
|
$47.27
|
$47.27
|
$47.20
|
$47.19
|
700
|
|
31/12/2024
|
$47.27
|
$47.27
|
$47.20
|
$47.19
|
700
|
|
30/12/2024
|
$47.56
|
$47.67
|
$46.98
|
$47.10
|
840
|
|
27/12/2024
|
$47.66
|
$47.87
|
$47.51
|
$47.62
|
8,369
|
|
26/12/2024
|
$48.27
|
$47.48
|
$47.07
|
$47.42
|
0
|
|
25/12/2024
|
$48.27
|
$47.48
|
$47.07
|
$47.42
|
0
|
|
24/12/2024
|
$48.27
|
$47.48
|
$47.07
|
$47.42
|
0
|
|
23/12/2024
|
$48.27
|
$48.27
|
$47.07
|
$47.06
|
1,440
|
|
20/12/2024
|
$47.63
|
$47.77
|
$47.32
|
$47.77
|
6,188
|
|
19/12/2024
|
$47.92
|
$48.00
|
$47.74
|
$47.76
|
1,410
|
|
18/12/2024
|
$48.38
|
$48.58
|
$48.33
|
$48.47
|
4,538
|
|
17/12/2024
|
$48.66
|
$48.80
|
$48.47
|
$48.65
|
4,489
|
|
16/12/2024
|
$48.93
|
$49.00
|
$48.86
|
$48.99
|
383
|
|
13/12/2024
|
$49.04
|
$49.14
|
$48.88
|
$49.14
|
4,228
|
|
12/12/2024
|
$49.52
|
$49.52
|
$48.93
|
$49.15
|
2,352
|
|
11/12/2024
|
$49.05
|
$49.25
|
$48.88
|
$49.24
|
5,748
|
|
10/12/2024
|
$49.05
|
$49.07
|
$48.72
|
$49.07
|
3,523
|
|
09/12/2024
|
$49.17
|
$49.30
|
$49.11
|
$49.10
|
102
|
|
06/12/2024
|
$49.32
|
$49.53
|
$49.32
|
$49.40
|
2,212
|
|
05/12/2024
|
$49.20
|
$49.32
|
$49.12
|
$49.32
|
1,567
|
|
04/12/2024
|
$49.15
|
$49.15
|
$49.00
|
$49.07
|
697
|
|
03/12/2024
|
$49.41
|
$49.46
|
$49.15
|
$49.21
|
2,244
|
|
02/12/2024
|
$49.27
|
$49.44
|
$49.06
|
$49.34
|
3,261
|
|
29/11/2024
|
$49.20
|
$49.31
|
$49.12
|
$49.29
|
4,448
|
|
28/11/2024
|
$49.23
|
$49.23
|
$49.18
|
$49.32
|
829
|
|
27/11/2024
|
$49.08
|
$49.32
|
$49.08
|
$49.32
|
405
|
|
26/11/2024
|
$48.70
|
$48.85
|
$48.70
|
$48.79
|
8,106
|
|
25/11/2024
|
$48.68
|
$48.93
|
$48.63
|
$48.06
|
3,399
|
|
22/11/2024
|
$48.14
|
$48.54
|
$47.77
|
$48.06
|
15,178
|
|
21/11/2024
|
$48.28
|
$48.28
|
$47.72
|
$48.06
|
3,244
|
|
20/11/2024
|
$47.95
|
$47.95
|
$47.45
|
$47.54
|
14,441
|
|
19/11/2024
|
$47.81
|
$47.94
|
$47.71
|
$47.80
|
13,909
|
|
18/11/2024
|
$47.48
|
$47.76
|
$47.48
|
$47.76
|
530
|
|
15/11/2024
|
$47.77
|
$47.81
|
$47.58
|
$48.07
|
5,154
|
|
14/11/2024
|
$47.94
|
$48.07
|
$47.80
|
$48.07
|
1,138
|
|
13/11/2024
|
$47.80
|
$47.87
|
$47.72
|
$47.83
|
298
|
|
12/11/2024
|
$47.98
|
$48.04
|
$47.86
|
$47.86
|
158
|
|
11/11/2024
|
$48.25
|
$48.35
|
$48.12
|
$48.15
|
815
|
|
08/11/2024
|
$48.00
|
$48.22
|
$47.82
|
$48.22
|
5,772
|
|
07/11/2024
|
$47.75
|
$48.16
|
$47.75
|
$48.09
|
5,349
|
|
06/11/2024
|
$48.55
|
$48.87
|
$47.68
|
$47.73
|
6,907
|
|
05/11/2024
|
$48.35
|
$48.48
|
$48.25
|
$48.48
|
3,527
|
|
04/11/2024
|
$48.51
|
$48.51
|
$48.15
|
$48.30
|
3,408
|
|
01/11/2024
|
$48.16
|
$48.47
|
$48.16
|
$48.38
|
1,234
|
|
31/10/2024
|
$48.28
|
$48.48
|
$48.14
|
$48.24
|
1,246
|
|
30/10/2024
|
$48.67
|
$48.70
|
$48.40
|
$48.58
|
891
|
|
29/10/2024
|
$49.17
|
$49.17
|
$48.77
|
$48.77
|
5,534
|
|
28/10/2024
|
$49.24
|
$49.24
|
$49.05
|
$49.16
|
13,001
|
|
25/10/2024
|
$49.33
|
$49.37
|
$49.22
|
$49.23
|
4,286
|
|
24/10/2024
|
$49.42
|
$49.59
|
$48.50
|
$49.22
|
4,282
|
|
23/10/2024
|
$49.38
|
$49.42
|
$49.21
|
$49.22
|
514
|
|
22/10/2024
|
$49.26
|
$49.40
|
$49.07
|
$49.37
|
9,533
|
|
21/10/2024
|
$49.62
|
$49.84
|
$49.26
|
$49.26
|
993
|
|
18/10/2024
|
$49.50
|
$49.68
|
$49.35
|
$49.67
|
1,939
|
|
17/10/2024
|
$49.74
|
$49.78
|
$49.50
|
$49.66
|
1,548
|
|
16/10/2024
|
$49.70
|
$49.81
|
$49.52
|
$49.92
|
634
|