Market data

Select a section

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

(XESE)
Sector: n/a
3,867.25p
-70.75p -1.80
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3,890.00p 3,938.00p 3,856.75p 3,867.25p 0
07/11/2024 3,890.00p 3,950.00p 3,875.75p 3,938.00p 0
06/11/2024 3,890.00p 3,890.00p 3,875.75p 3,875.75p 93
05/11/2024 3,874.00p 3,950.25p 3,836.50p 3,909.50p 0
04/11/2024 3,874.00p 3,889.00p 3,874.00p 3,889.00p 198
01/11/2024 3,875.00p 3,875.71p 3,868.50p 3,868.50p 906
31/10/2024 3,858.00p 3,858.00p 3,857.75p 3,857.75p 505
30/10/2024 3,861.50p 3,862.50p 3,861.50p 3,909.50p 144
29/10/2024 3,930.50p 3,953.00p 3,854.25p 3,909.50p 0
28/10/2024 3,930.50p 3,930.50p 3,905.00p 3,919.50p 100
25/10/2024 3,921.00p 3,936.00p 3,917.25p 3,893.25p 272
24/10/2024 3,904.50p 3,904.50p 3,885.25p 3,918.75p 26
23/10/2024 3,943.00p 3,950.00p 3,918.50p 3,918.75p 2,063
22/10/2024 3,933.00p 3,957.00p 3,878.50p 3,933.75p 0
21/10/2024 3,933.00p 3,941.53p 3,919.75p 3,919.75p 29
18/10/2024 3,933.00p 3,978.54p 3,963.50p 3,963.50p 11
17/10/2024 3,933.00p 3,933.00p 3,931.25p 3,931.25p 180
16/10/2024 3,934.00p 3,944.25p 3,933.00p 3,944.25p 5,450
15/10/2024 3,932.00p 3,933.50p 3,886.00p 3,886.00p 5,272
14/10/2024 3,986.75p 4,044.50p 3,911.75p 3,978.75p 0
11/10/2024 3,948.50p 3,986.75p 3,948.50p 3,986.75p 180
10/10/2024 3,955.00p 3,970.00p 3,941.69p 3,961.00p 2,323
09/10/2024 3,912.50p 3,945.75p 3,912.50p 3,945.75p 3,296
08/10/2024 4,001.50p 4,027.25p 3,891.50p 3,943.00p 0
07/10/2024 4,001.50p 4,067.25p 3,994.00p 4,027.25p 0
04/10/2024 4,001.50p 4,001.50p 3,994.00p 3,994.00p 360
03/10/2024 3,885.50p 4,024.50p 3,910.50p 3,973.25p 0
02/10/2024 3,885.50p 4,003.50p 3,861.00p 3,946.00p 0
01/10/2024 3,885.50p 3,887.50p 3,834.75p 3,861.00p 0
30/09/2024 3,885.50p 3,885.50p 3,856.00p 3,856.00p 745
27/09/2024 3,859.50p 3,963.00p 3,863.75p 3,909.25p 0
26/09/2024 3,859.50p 3,897.50p 3,859.00p 3,897.50p 964
25/09/2024 3,746.00p 3,798.50p 3,747.50p 3,793.75p 0
24/09/2024 3,746.00p 3,779.50p 3,746.00p 3,779.50p 1,653
23/09/2024 3,666.00p 3,729.75p 3,629.75p 3,686.75p 0
20/09/2024 3,666.00p 3,696.00p 3,640.00p 3,668.00p 0
19/09/2024 3,666.00p 3,674.50p 3,666.00p 3,670.75p 2,631
18/09/2024 3,616.50p 3,618.50p 3,616.50p 3,618.50p 190
17/09/2024 3,620.00p 3,677.25p 3,602.25p 3,634.25p 0
16/09/2024 3,620.00p 3,620.00p 3,602.25p 3,602.25p 290
13/09/2024 3,529.50p 3,670.25p 3,560.75p 3,597.00p 0
12/09/2024 3,529.50p 3,643.75p 3,554.75p 3,566.00p 0
11/09/2024 3,529.50p 3,614.75p 3,505.75p 3,566.00p 0
10/09/2024 3,529.50p 3,607.25p 3,483.50p 3,548.25p 0
09/09/2024 3,529.50p 3,546.75p 3,529.50p 3,546.75p 34
06/09/2024 3,541.50p 3,541.50p 3,514.00p 3,514.00p 1,400
05/09/2024 3,593.50p 3,584.75p 3,533.50p 3,551.00p 0
04/09/2024 3,593.50p 3,552.25p 3,534.83p 3,552.25p 35
03/09/2024 3,593.50p 3,593.50p 3,568.25p 3,568.25p 190
02/09/2024 3,582.00p 3,598.50p 3,582.00p 3,602.00p 3,042
30/08/2024 3,598.00p 3,660.00p 3,597.75p 3,602.00p 0
29/08/2024 3,598.00p 3,609.25p 3,577.25p 3,605.25p 0
28/08/2024 3,598.00p 3,613.50p 3,572.75p 3,578.00p 0
27/08/2024 3,598.00p 3,625.25p 3,536.50p 3,582.50p 0
26/08/2024 3,626.50p 3,626.50p 3,593.00p 3,593.00p 4,486
23/08/2024 3,626.50p 3,626.50p 3,593.00p 3,593.00p 4,486
22/08/2024 3,626.50p 3,626.50p 3,593.00p 3,593.00p 4,486
21/08/2024 3,627.00p 3,633.50p 3,618.50p 3,633.50p 634
20/08/2024 3,643.00p 3,643.00p 3,637.50p 3,642.75p 2,404
19/08/2024 3,589.00p 3,691.75p 3,633.75p 3,682.50p 0
16/08/2024 3,589.00p 3,679.25p 3,627.75p 3,653.25p 0
15/08/2024 3,589.00p 3,647.50p 3,578.25p 3,630.00p 0
14/08/2024 3,589.00p 3,644.25p 3,522.00p 3,595.25p 0
13/08/2024 3,589.00p 3,618.50p 3,560.50p 3,602.25p 0
12/08/2024 3,589.00p 3,616.75p 3,580.00p 3,596.25p 0
09/08/2024 3,589.00p 3,589.00p 3,580.00p 3,580.00p 4,400
08/08/2024 3,565.00p 3,595.50p 3,516.00p 3,577.25p 0
07/08/2024 3,565.00p 3,565.00p 3,549.75p 3,549.75p 529
06/08/2024 3,442.50p 3,470.25p 3,442.50p 3,470.25p 200
05/08/2024 3,379.50p 3,429.00p 3,379.50p 3,429.00p 670
02/08/2024 3,550.00p 3,550.50p 3,497.50p 3,497.50p 11,445
01/08/2024 3,617.50p 3,617.50p 3,595.75p 3,595.75p 3,856
31/07/2024 3,607.50p 3,621.00p 3,607.50p 3,617.50p 202
30/07/2024 3,586.50p 3,635.00p 3,486.50p 3,549.75p 0
29/07/2024 3,586.50p 3,586.50p 3,554.00p 3,554.00p 400
26/07/2024 3,555.50p 3,563.25p 3,555.50p 3,539.00p 3,010
25/07/2024 3,516.50p 3,539.00p 3,516.50p 3,539.00p 190
24/07/2024 3,578.50p 3,595.75p 3,543.00p 3,549.25p 0
23/07/2024 3,578.50p 3,595.75p 3,562.73p 3,595.75p 914
22/07/2024 3,645.00p 3,605.00p 3,568.25p 3,594.00p 0
19/07/2024 3,645.00p 3,585.00p 3,577.75p 3,577.75p 2
18/07/2024 3,645.00p 3,645.00p 3,602.00p 3,602.00p 345
17/07/2024 3,671.00p 3,633.91p 3,625.50p 3,625.50p 27
16/07/2024 3,671.00p 3,675.25p 3,671.00p 3,675.25p 281
15/07/2024 3,674.00p 3,674.00p 3,666.50p 3,666.50p 20
12/07/2024 3,679.00p 3,754.50p 3,661.00p 3,710.25p 0
11/07/2024 3,679.00p 3,762.50p 3,678.25p 3,702.25p 0
10/07/2024 3,679.00p 3,689.50p 3,676.00p 3,683.25p 4,655
09/07/2024 3,657.50p 3,669.00p 3,657.00p 3,660.75p 5,275
08/07/2024 3,667.00p 3,658.38p 3,652.50p 3,652.50p 4,058
05/07/2024 3,667.00p 3,709.25p 3,616.00p 3,638.50p 0
04/07/2024 3,667.00p 3,667.25p 3,667.00p 3,667.25p 2
03/07/2024 3,607.00p 3,654.00p 3,638.50p 3,654.00p 2
02/07/2024 3,607.00p 3,611.25p 3,601.50p 3,611.25p 3,594
01/07/2024 3,617.00p 3,617.00p 3,616.50p 3,616.50p 547
28/06/2024 3,626.00p 3,638.00p 3,621.75p 3,621.75p 882
27/06/2024 3,625.00p 3,647.75p 3,607.00p 3,614.25p 0
26/06/2024 3,625.00p 3,625.00p 3,620.50p 3,620.50p 26
25/06/2024 3,616.50p 3,616.50p 3,607.00p 3,607.00p 47
24/06/2024 3,625.50p 3,640.50p 3,625.50p 3,638.00p 9,464
21/06/2024 3,660.00p 3,643.00p 3,642.75p 3,642.75p 9
20/06/2024 3,660.00p 3,663.50p 3,634.00p 3,634.00p 11,162
19/06/2024 3,656.50p 3,656.50p 3,651.00p 3,651.00p 2
18/06/2024 3,588.00p 3,609.00p 3,588.00p 3,609.00p 47
17/06/2024 3,572.50p 3,573.50p 3,569.75p 3,569.75p 308
14/06/2024 3,544.00p 3,558.00p 3,544.00p 3,556.25p 244
13/06/2024 3,539.50p 3,539.50p 3,527.00p 3,527.00p 238
12/06/2024 3,524.50p 3,541.50p 3,520.50p 3,540.25p 497
11/06/2024 3,536.00p 3,536.00p 3,503.00p 3,514.75p 0
10/06/2024 3,536.00p 3,546.25p 3,470.75p 3,536.00p 0
07/06/2024 3,536.00p 3,582.00p 3,464.75p 3,535.50p 0
06/06/2024 3,536.00p 3,538.00p 3,530.00p 3,538.00p 3,000
05/06/2024 3,488.00p 3,523.75p 3,488.00p 3,523.75p 1,200
04/06/2024 3,460.00p 3,460.00p 3,449.75p 3,449.75p 887
03/06/2024 3,510.50p 3,510.50p 3,488.00p 3,488.00p 3,105
31/05/2024 3,473.50p 3,473.50p 3,459.00p 3,461.25p 6,095
30/05/2024 3,507.00p 3,525.25p 3,499.50p 3,525.25p 5,609
29/05/2024 3,583.50p 3,586.00p 3,514.25p 3,526.50p 0
28/05/2024 3,583.50p 3,586.00p 3,583.50p 3,586.00p 16
27/05/2024 3,622.00p 3,602.37p 3,597.25p 3,597.25p 37
24/05/2024 3,622.00p 3,602.37p 3,597.25p 3,597.25p 37
23/05/2024 3,622.00p 3,622.00p 3,606.00p 3,606.00p 6
22/05/2024 3,690.50p 3,646.50p 3,628.50p 3,628.50p 124
21/05/2024 3,690.50p 3,676.00p 3,624.50p 3,643.00p 0
20/05/2024 3,690.50p 3,696.00p 3,644.00p 3,676.00p 0
17/05/2024 3,690.50p 3,690.50p 3,690.50p 3,690.50p 127
16/05/2024 3,649.00p 3,696.75p 3,655.50p 3,689.25p 0
15/05/2024 3,649.00p 3,655.50p 3,649.00p 3,655.50p 5,476
14/05/2024 3,640.00p 3,660.25p 3,610.00p 3,631.75p 0
13/05/2024 3,640.00p 3,652.00p 3,640.00p 3,652.00p 190
10/05/2024 3,585.50p 3,643.00p 3,589.00p 3,620.25p 0

Market data

Select a section