Market data

Select a section

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

(XDWS)
Sector: n/a
$46.59
$0.55 1.18
Last updated: 17:00:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/10/2024 $49.71 $49.93 $49.44 $49.92 2,373
14/10/2024 $49.50 $49.52 $49.41 $49.51 1,019
11/10/2024 $49.37 $49.53 $49.30 $49.53 790
10/10/2024 $49.49 $49.59 $49.43 $49.44 17,161
09/10/2024 $49.24 $49.48 $49.21 $49.48 4,342
08/10/2024 $49.03 $49.08 $48.97 $49.01 6,692
07/10/2024 $49.37 $49.45 $49.23 $49.23 680
04/10/2024 $49.53 $49.56 $49.24 $49.35 5,589
03/10/2024 $49.79 $49.81 $49.39 $49.47 6,292
02/10/2024 $50.15 $50.22 $49.82 $49.89 1,086
01/10/2024 $50.51 $50.51 $50.24 $50.30 23,925
30/09/2024 $50.67 $50.67 $50.46 $50.46 537
27/09/2024 $50.56 $50.81 $50.52 $50.79 5,567
26/09/2024 $50.49 $50.51 $50.35 $50.51 611
25/09/2024 $50.18 $50.48 $50.18 $50.27 4,001
24/09/2024 $50.45 $50.45 $50.26 $50.35 10,210
23/09/2024 $49.95 $50.40 $49.95 $50.40 26,258
20/09/2024 $50.16 $50.16 $49.80 $49.79 3,298
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

Market data

Select a section