Market data

Select a section

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

(XESE)
Sector: n/a
3,950.00p
43.00p 1.10
Last updated: 16:38:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,887.00p 3,959.25p 3,907.00p 3,950.00p 0
16/01/2025 3,887.00p 4,000.25p 3,885.25p 3,885.25p 0
15/01/2025 3,887.00p 3,887.00p 3,885.25p 3,885.25p 309
14/01/2025 3,818.00p 3,880.50p 3,811.25p 3,852.25p 0
13/01/2025 3,818.00p 3,818.00p 3,811.25p 3,811.25p 90
10/01/2025 3,825.50p 3,837.24p 3,825.50p 3,837.00p 244
09/01/2025 3,843.00p 3,923.25p 3,800.50p 3,866.50p 0
08/01/2025 3,843.00p 3,852.75p 3,843.00p 3,852.75p 1
07/01/2025 3,863.50p 3,864.75p 3,863.50p 3,864.75p 171
06/01/2025 3,854.50p 3,885.75p 3,876.00p 3,885.75p 5
03/01/2025 3,854.50p 3,860.25p 3,854.50p 3,860.25p 187
02/01/2025 3,861.50p 3,864.00p 3,855.00p 3,855.00p 1,343
01/01/2025 3,822.00p 3,823.00p 3,798.00p 3,821.75p 0
31/12/2024 3,822.00p 3,823.00p 3,798.00p 3,821.75p 0
30/12/2024 3,822.00p 3,822.00p 3,821.75p 3,821.75p 206
27/12/2024 3,839.00p 3,839.00p 3,831.00p 3,831.00p 2,758
26/12/2024 3,847.50p 3,873.50p 3,859.00p 3,862.50p 0
25/12/2024 3,847.50p 3,873.50p 3,859.00p 3,862.50p 0
24/12/2024 3,847.50p 3,873.50p 3,859.00p 3,862.50p 0
23/12/2024 3,847.50p 3,862.00p 3,825.25p 3,862.00p 0
20/12/2024 3,847.50p 3,825.25p 3,792.00p 3,825.25p 5
19/12/2024 3,847.50p 3,869.25p 3,819.25p 3,844.50p 0
18/12/2024 3,847.50p 3,891.00p 3,853.00p 3,869.25p 0
17/12/2024 3,847.50p 3,858.00p 3,847.50p 3,853.00p 470
16/12/2024 3,904.00p 3,904.00p 3,883.00p 3,883.50p 921
13/12/2024 3,926.00p 3,926.00p 3,915.50p 3,915.50p 4
12/12/2024 3,903.00p 3,906.00p 3,903.00p 3,885.50p 38
11/12/2024 3,894.50p 3,885.50p 3,882.50p 3,885.50p 6
10/12/2024 3,894.50p 3,894.50p 3,883.00p 3,883.00p 2,723
09/12/2024 3,950.00p 3,959.00p 3,950.00p 3,953.25p 2,769
06/12/2024 3,876.00p 3,876.00p 3,866.25p 3,866.25p 351
05/12/2024 3,867.50p 3,901.25p 3,814.50p 3,862.75p 0
04/12/2024 3,867.50p 3,867.50p 3,852.00p 3,852.00p 122
03/12/2024 3,844.50p 3,855.00p 3,844.50p 3,847.00p 332
02/12/2024 3,845.00p 3,850.00p 3,845.00p 3,847.00p 724
29/11/2024 3,802.00p 3,808.50p 3,798.97p 3,806.75p 1,489
28/11/2024 3,791.00p 3,791.00p 3,786.50p 3,786.50p 7
27/11/2024 3,812.00p 3,812.00p 3,805.50p 3,805.50p 8
26/11/2024 3,832.00p 3,833.75p 3,832.00p 3,833.75p 34
25/11/2024 3,843.00p 3,856.75p 3,793.50p 3,843.00p 0
22/11/2024 3,843.00p 3,855.50p 3,843.00p 3,828.25p 1
21/11/2024 3,823.00p 3,828.25p 3,812.67p 3,819.50p 233
20/11/2024 3,823.00p 3,838.75p 3,809.00p 3,819.50p 0
19/11/2024 3,823.00p 3,870.00p 3,807.75p 3,838.75p 0
18/11/2024 3,823.00p 3,827.00p 3,821.50p 3,822.75p 193
15/11/2024 3,806.00p 3,806.00p 3,801.25p 3,807.25p 323
14/11/2024 3,808.50p 3,808.50p 3,807.25p 3,807.25p 7
13/11/2024 3,857.00p 3,871.75p 3,795.75p 3,803.00p 0
12/11/2024 3,857.00p 3,858.50p 3,791.75p 3,815.00p 0
11/11/2024 3,857.00p 3,857.00p 3,855.00p 3,855.00p 237
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

Market data

Select a section