Market data

Select a section

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

(XESE)
Sector: n/a
4,083.50p
3.75p 0.09
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 3,711.50p 4,035.50p 3,850.50p 3,889.00p 0
01/05/2025 3,711.50p 3,790.00p 3,779.69p 3,790.00p 5
30/04/2025 3,711.50p 3,767.50p 3,737.00p 3,737.00p 16
29/04/2025 3,711.50p 3,730.00p 3,715.00p 3,730.00p 53
28/04/2025 3,711.50p 3,725.24p 3,700.75p 3,700.75p 409
25/04/2025 3,711.50p 3,727.50p 3,718.00p 3,719.75p 46
24/04/2025 3,711.50p 3,720.00p 3,685.61p 3,720.00p 51
23/04/2025 3,711.50p 3,745.50p 3,700.93p 3,716.25p 801
22/04/2025 3,637.50p 3,625.50p 3,605.08p 3,621.25p 189
21/04/2025 3,637.50p 3,638.00p 3,614.25p 3,614.25p 2,913
18/04/2025 3,637.50p 3,638.00p 3,614.25p 3,614.25p 2,913
17/04/2025 3,637.50p 3,638.00p 3,614.25p 3,614.25p 2,913
16/04/2025 3,611.50p 3,623.00p 3,565.00p 3,623.00p 209
15/04/2025 3,637.00p 3,656.50p 3,647.28p 3,651.50p 16
14/04/2025 3,637.00p 3,677.00p 3,637.00p 3,650.50p 220
11/04/2025 3,615.00p 3,611.50p 3,591.25p 3,591.25p 1
10/04/2025 3,615.00p 3,653.19p 3,553.75p 3,553.75p 8,296
09/04/2025 3,508.50p 3,508.50p 3,442.50p 3,446.50p 329
08/04/2025 3,529.00p 3,575.00p 3,509.00p 3,534.25p 1,316
07/04/2025 3,387.50p 3,546.50p 3,375.50p 3,475.75p 13,405
04/04/2025 3,581.00p 3,761.00p 3,580.50p 3,593.75p 413
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

Market data

Select a section