Market data

Select a section

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

(XESE)
Sector: n/a
3,593.75p
-152.75p -4.08
Last updated: 16:36:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 3,958.50p 3,746.50p 3,719.86p 3,746.50p 41
02/04/2025 3,958.50p 3,889.00p 3,872.00p 3,872.00p 93
01/04/2025 3,958.50p 3,895.50p 3,871.71p 3,895.50p 4,344
31/03/2025 3,958.50p 3,853.00p 3,833.00p 3,853.00p 102
28/03/2025 3,958.50p 3,909.50p 3,867.75p 3,867.75p 9
27/03/2025 3,958.50p 3,950.50p 3,941.62p 3,949.25p 151
26/03/2025 3,958.50p 3,960.17p 3,942.20p 3,946.25p 485
25/03/2025 3,958.50p 3,968.20p 3,945.61p 3,956.75p 682
24/03/2025 3,958.50p 3,967.50p 3,957.00p 3,966.75p 2,881
21/03/2025 3,973.00p 3,936.25p 3,923.89p 3,936.25p 61
20/03/2025 3,973.00p 3,973.00p 3,946.50p 3,948.75p 37
19/03/2025 3,999.50p 4,001.08p 3,983.25p 3,983.25p 103
18/03/2025 3,949.00p 4,012.00p 3,981.07p 3,984.00p 267
17/03/2025 3,949.00p 3,995.50p 3,952.09p 3,995.50p 33
14/03/2025 3,949.00p 3,952.50p 3,910.40p 3,949.50p 362
13/03/2025 3,930.00p 3,894.00p 3,866.50p 3,886.00p 36
12/03/2025 3,930.00p 3,955.50p 3,846.50p 3,891.25p 0
11/03/2025 3,930.00p 3,914.00p 3,881.00p 3,881.00p 132
10/03/2025 3,930.00p 3,930.00p 3,896.25p 3,896.25p 171
07/03/2025 3,993.50p 3,993.50p 3,947.25p 3,947.25p 3,785
06/03/2025 4,009.00p 4,009.50p 3,989.00p 3,989.75p 2
05/03/2025 3,965.50p 3,977.50p 3,963.09p 3,965.25p 49
04/03/2025 3,896.00p 3,901.50p 3,894.75p 3,894.75p 104
03/03/2025 3,955.00p 3,987.39p 3,955.00p 3,961.75p 778
28/02/2025 3,984.00p 3,988.25p 3,983.50p 3,988.25p 2,069
27/02/2025 4,057.50p 4,106.00p 4,083.25p 4,083.25p 253
26/02/2025 4,057.50p 4,126.50p 4,121.03p 4,123.00p 373
25/02/2025 4,057.50p 4,057.50p 4,047.50p 4,047.50p 120
24/02/2025 4,159.50p 4,113.39p 4,056.50p 4,056.50p 27
21/02/2025 4,159.50p 4,159.50p 4,146.75p 4,146.75p 17
20/02/2025 4,116.00p 4,125.15p 4,048.50p 4,104.75p 64
19/02/2025 4,117.00p 4,120.50p 4,075.25p 4,092.75p 0
18/02/2025 4,117.00p 4,125.50p 4,091.50p 4,107.00p 6,543
17/02/2025 4,094.50p 4,109.00p 4,086.00p 4,106.25p 525
14/02/2025 4,077.50p 4,096.00p 4,073.25p 4,073.25p 26
13/02/2025 4,071.50p 4,077.00p 4,066.50p 4,074.50p 416
12/02/2025 4,073.00p 4,086.60p 4,086.50p 4,086.50p 60
11/02/2025 4,073.00p 4,085.00p 4,070.50p 4,085.00p 123
10/02/2025 4,096.50p 4,096.50p 4,060.50p 4,086.50p 170
07/02/2025 4,065.00p 4,065.00p 4,036.50p 4,036.50p 25
06/02/2025 4,026.00p 4,032.38p 3,985.16p 3,975.50p 311
05/02/2025 3,985.50p 3,985.50p 3,963.20p 3,975.50p 43
04/02/2025 3,999.50p 4,021.50p 3,989.00p 3,964.50p 869
03/02/2025 3,948.00p 3,964.50p 3,940.72p 3,964.50p 622
31/01/2025 4,020.00p 4,038.70p 4,013.00p 4,013.00p 2,365
30/01/2025 3,999.00p 4,001.75p 3,999.00p 4,001.75p 12
29/01/2025 3,976.50p 3,976.50p 3,959.50p 3,966.25p 324
28/01/2025 3,902.00p 3,902.00p 3,881.32p 3,885.75p 1,395
27/01/2025 3,894.00p 3,894.00p 3,878.50p 3,878.50p 608
24/01/2025 3,999.00p 3,999.00p 3,949.45p 3,967.25p 2,371
23/01/2025 3,945.50p 3,975.33p 3,965.23p 3,970.50p 172
22/01/2025 3,945.50p 3,980.50p 3,938.67p 3,969.00p 37,707
21/01/2025 3,939.50p 3,943.83p 3,937.70p 3,941.50p 3,891
20/01/2025 3,989.50p 3,989.50p 3,949.36p 3,970.25p 6,255
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

Market data

Select a section