Market data

Select a section

XTrackers (IE) Public Limited Company X Msci Emerging Markets ESG ETF

(XESE)
Sector: n/a
4,807.25p
-44.00p -0.91
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,827.00p 4,827.00p 4,807.25p 4,807.25p 4,711
30/10/2025 4,893.50p 4,860.50p 4,841.94p 4,851.25p 402
29/10/2025 4,893.50p 4,905.00p 4,893.00p 4,893.00p 806
28/10/2025 4,823.50p 4,837.60p 4,784.83p 4,831.00p 514
27/10/2025 4,823.50p 4,827.75p 4,819.50p 4,827.75p 7,807
24/10/2025 4,774.50p 4,800.25p 4,774.50p 4,800.25p 331
23/10/2025 4,739.00p 4,762.25p 4,701.75p 4,754.00p 0
22/10/2025 4,739.00p 4,741.00p 4,701.75p 4,701.75p 4,789
21/10/2025 4,705.50p 4,740.91p 4,712.70p 4,714.25p 358
20/10/2025 4,705.50p 4,745.25p 4,691.16p 4,745.25p 1,935
17/10/2025 4,706.50p 4,667.75p 4,597.57p 4,667.75p 55
16/10/2025 4,706.50p 4,707.75p 4,689.00p 4,707.75p 4,275
15/10/2025 4,678.25p 4,720.00p 4,641.75p 4,699.25p 0
14/10/2025 4,678.25p 4,678.25p 4,639.50p 4,641.75p 0
13/10/2025 4,649.00p 4,680.47p 4,649.00p 4,678.25p 3,309
10/10/2025 4,685.00p 4,715.11p 4,576.00p 4,576.00p 73
09/10/2025 4,685.00p 4,756.25p 4,709.50p 4,727.25p 0
08/10/2025 4,685.00p 4,725.00p 4,685.00p 4,725.00p 1,094
07/10/2025 4,564.50p 4,753.60p 4,704.50p 4,704.50p 48
06/10/2025 4,564.50p 4,716.50p 4,696.50p 4,713.75p 65
03/10/2025 4,564.50p 4,722.50p 4,704.50p 4,704.50p 37
02/10/2025 4,564.50p 4,712.50p 4,699.75p 4,699.75p 27
01/10/2025 4,564.50p 4,646.00p 4,609.93p 4,646.00p 201
30/09/2025 4,564.50p 4,626.00p 4,618.25p 4,618.25p 100
29/09/2025 4,564.50p 4,627.00p 4,608.55p 4,622.50p 904
26/09/2025 4,564.50p 4,558.75p 4,549.50p 4,558.75p 1
25/09/2025 4,564.50p 4,597.25p 4,583.00p 4,597.25p 32
24/09/2025 4,564.50p 4,623.45p 4,608.68p 4,615.75p 4
23/09/2025 4,564.50p 4,594.75p 4,564.50p 4,594.75p 3
22/09/2025 4,564.50p 4,597.32p 4,565.49p 4,566.50p 673
19/09/2025 4,564.50p 4,576.25p 4,564.50p 4,576.25p 476
18/09/2025 4,539.00p 4,565.50p 4,538.44p 4,565.50p 2,120
17/09/2025 4,545.50p 4,545.50p 4,544.50p 4,544.50p 150
16/09/2025 4,505.50p 4,505.50p 4,490.49p 4,499.50p 12,607
15/09/2025 4,492.50p 4,507.50p 4,485.50p 4,499.75p 470
12/09/2025 4,286.50p 4,495.00p 4,459.50p 4,472.50p 0
11/09/2025 4,286.50p 4,459.50p 4,456.00p 4,459.50p 1
10/09/2025 4,286.50p 4,437.00p 4,429.00p 4,429.75p 29
09/09/2025 4,286.50p 4,400.75p 4,342.25p 4,393.25p 0
08/09/2025 4,286.50p 4,346.00p 4,333.16p 4,342.25p 167
05/09/2025 4,286.50p 4,336.00p 4,251.50p 4,305.25p 0
04/09/2025 4,286.50p 4,281.44p 4,277.50p 4,277.50p 229
03/09/2025 4,286.50p 4,309.60p 4,298.00p 4,298.00p 20
02/09/2025 4,286.50p 4,304.59p 4,286.50p 4,300.25p 150
01/09/2025 4,282.50p 4,300.08p 4,282.00p 4,282.50p 858
29/08/2025 4,286.50p 4,268.50p 4,245.50p 4,268.50p 724
28/08/2025 4,286.50p 4,267.25p 4,265.96p 4,267.25p 85
27/08/2025 4,286.50p 4,286.55p 4,270.00p 4,270.00p 359
26/08/2025 4,286.50p 4,337.00p 4,313.50p 4,324.50p 31
25/08/2025 4,286.50p 4,326.04p 4,293.00p 4,324.75p 152
22/08/2025 4,286.50p 4,326.04p 4,293.00p 4,324.75p 152
21/08/2025 4,286.50p 4,284.75p 4,261.00p 4,284.75p 81
20/08/2025 4,286.50p 4,290.00p 4,249.50p 4,267.25p 0
19/08/2025 4,286.50p 4,296.24p 4,290.00p 4,290.00p 146
18/08/2025 4,286.50p 4,300.75p 4,288.87p 4,300.75p 126
15/08/2025 4,286.50p 4,284.50p 4,273.00p 4,273.00p 9
14/08/2025 4,286.50p 4,284.26p 4,275.50p 4,275.50p 10
13/08/2025 4,286.50p 4,325.50p 4,319.50p 4,322.50p 5
12/08/2025 4,286.50p 4,274.75p 4,266.00p 4,274.75p 1
11/08/2025 4,286.50p 4,283.00p 4,270.19p 4,275.75p 28
08/08/2025 4,286.50p 4,269.00p 4,253.80p 4,262.50p 141
07/08/2025 4,286.50p 4,304.00p 4,280.25p 4,280.25p 77
06/08/2025 4,286.50p 4,286.50p 4,235.25p 4,242.50p 0
05/08/2025 4,286.50p 4,286.50p 4,265.00p 4,265.00p 334
04/08/2025 4,245.00p 4,252.25p 4,245.00p 4,252.25p 2,723
01/08/2025 4,282.00p 4,264.10p 4,221.25p 4,221.25p 324
31/07/2025 4,282.00p 4,298.75p 4,293.75p 4,290.50p 40
30/07/2025 4,282.00p 4,282.25p 4,282.00p 4,282.25p 1,044
29/07/2025 4,256.00p 4,308.00p 4,288.75p 4,288.75p 37
28/07/2025 4,256.00p 4,295.50p 4,278.25p 4,278.25p 84
25/07/2025 4,256.00p 4,291.37p 4,283.79p 4,288.00p 190
24/07/2025 4,256.00p 4,286.75p 4,280.50p 4,286.75p 1
23/07/2025 4,256.00p 4,292.16p 4,278.50p 4,278.50p 8
22/07/2025 4,256.00p 4,263.84p 4,255.00p 4,259.25p 213
21/07/2025 4,275.50p 4,285.00p 4,274.28p 4,285.00p 34
18/07/2025 4,275.50p 4,285.36p 4,275.18p 4,282.25p 551
17/07/2025 4,231.00p 4,276.00p 4,233.25p 4,274.00p 0
16/07/2025 4,231.00p 4,231.00p 4,211.00p 4,211.00p 193
15/07/2025 4,090.50p 4,232.00p 4,162.00p 4,225.00p 0
14/07/2025 4,090.50p 4,162.00p 4,150.48p 4,162.00p 171
11/07/2025 4,090.50p 4,145.50p 4,141.25p 4,141.25p 2
10/07/2025 4,090.50p 4,128.93p 4,125.25p 4,125.25p 251
09/07/2025 4,090.50p 4,129.75p 4,099.75p 4,106.00p 0
08/07/2025 4,090.50p 4,140.75p 4,094.25p 4,129.75p 0
07/07/2025 4,090.50p 4,107.00p 4,088.16p 4,094.25p 167
04/07/2025 4,090.50p 4,092.75p 4,076.70p 4,092.75p 254
03/07/2025 4,053.00p 4,129.00p 4,113.00p 4,128.50p 21
02/07/2025 4,053.00p 4,120.00p 4,068.50p 4,112.75p 0
01/07/2025 4,053.00p 4,088.00p 4,066.74p 4,079.50p 12
30/06/2025 4,053.00p 4,063.00p 4,047.50p 4,059.50p 1,525
27/06/2025 4,065.00p 4,068.75p 4,049.48p 4,068.75p 303
26/06/2025 4,103.50p 4,065.14p 4,063.50p 4,063.50p 70
25/06/2025 4,103.50p 4,103.50p 4,083.50p 4,083.50p 1,870
24/06/2025 4,037.00p 4,079.75p 4,055.00p 4,079.75p 8
23/06/2025 4,037.00p 4,006.00p 3,991.50p 3,991.50p 290
20/06/2025 4,037.00p 4,029.00p 3,964.00p 3,994.00p 0
19/06/2025 4,037.00p 3,964.00p 3,961.00p 3,964.00p 71
18/06/2025 4,037.00p 4,036.00p 4,013.50p 4,022.25p 13
17/06/2025 4,037.00p 4,033.08p 4,030.00p 4,030.25p 13
16/06/2025 4,037.00p 4,064.00p 4,034.19p 4,057.75p 393
13/06/2025 4,001.00p 4,003.91p 3,999.80p 4,000.25p 280
12/06/2025 4,098.50p 4,068.00p 4,063.25p 4,063.25p 24
11/06/2025 4,098.50p 4,118.00p 4,088.75p 4,088.75p 4,292
10/06/2025 3,982.50p 4,063.00p 4,062.75p 4,062.75p 5
09/06/2025 3,982.50p 4,028.75p 4,020.58p 4,028.75p 22
06/06/2025 3,982.50p 3,981.50p 3,969.38p 3,980.50p 841
05/06/2025 3,982.50p 3,982.50p 3,964.50p 3,981.25p 9
04/06/2025 3,869.00p 3,953.75p 3,934.87p 3,953.75p 110
03/06/2025 3,869.00p 3,903.49p 3,903.25p 3,903.25p 25
02/06/2025 3,869.00p 3,870.75p 3,866.00p 3,870.75p 498
30/05/2025 3,964.50p 3,916.00p 3,888.00p 3,888.00p 118
29/05/2025 3,964.50p 3,964.50p 3,931.55p 3,940.50p 3,326
28/05/2025 3,948.50p 3,931.50p 3,926.50p 3,926.50p 5
27/05/2025 3,948.50p 3,929.50p 3,907.82p 3,929.50p 39
26/05/2025 3,948.50p 3,958.50p 3,902.50p 3,928.00p 204
23/05/2025 3,948.50p 3,958.50p 3,902.50p 3,928.00p 204
22/05/2025 3,971.50p 3,960.00p 3,938.50p 3,948.25p 387
21/05/2025 3,971.50p 3,994.75p 3,985.00p 3,985.00p 107
20/05/2025 3,971.50p 3,977.50p 3,974.25p 3,974.25p 60
19/05/2025 3,971.50p 3,977.75p 3,942.13p 3,977.75p 1,756
16/05/2025 3,978.00p 4,015.00p 3,994.50p 4,003.25p 0
15/05/2025 3,978.00p 4,000.13p 3,990.50p 3,998.75p 40
14/05/2025 3,978.00p 4,019.00p 3,997.87p 4,019.00p 87
13/05/2025 3,978.00p 3,999.50p 3,978.00p 3,999.50p 91
12/05/2025 4,001.00p 4,030.50p 3,996.50p 3,999.00p 4,059
09/05/2025 3,711.50p 3,913.73p 3,894.84p 3,895.25p 179
08/05/2025 3,711.50p 3,878.12p 3,858.00p 3,869.75p 68
07/05/2025 3,711.50p 3,862.50p 3,854.75p 3,854.75p 266
06/05/2025 3,711.50p 3,898.50p 3,876.00p 3,898.50p 3
05/05/2025 3,711.50p 4,035.50p 3,850.50p 3,889.00p 0

Market data

Select a section