Market data

Select a section

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

(XDWS)
Sector: n/a
$51.57
$-0.03 -0.06
Last updated: 16:59:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $51.79 $51.95 $51.74 $51.83 2,073
01/05/2025 $52.89 $52.89 $51.51 $51.67 55,410
30/04/2025 $51.59 $51.71 $51.37 $51.60 1,759
29/04/2025 $51.26 $51.45 $50.95 $51.38 19,659
28/04/2025 $51.04 $51.42 $51.04 $51.18 4,418
25/04/2025 $51.33 $51.52 $50.84 $50.88 5,188
24/04/2025 $51.57 $51.76 $51.34 $51.37 2,119
23/04/2025 $52.23 $52.37 $51.67 $51.67 9,152
22/04/2025 $52.30 $52.31 $50.93 $51.99 8,602
21/04/2025 $50.77 $51.30 $50.69 $51.30 706
18/04/2025 $50.77 $51.30 $50.69 $51.30 706
17/04/2025 $50.77 $51.30 $50.69 $51.30 706
16/04/2025 $50.93 $51.07 $50.93 $51.05 2,916
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

Market data

Select a section