Market data

Select a section

XTrackers (IE) Public Limited Company X Msci ESG World

(XESW)
Sector: n/a
3,365.00p
21.25p 0.64
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,357.00p 3,365.53p 3,344.03p 3,365.00p 372
15/05/2025 3,320.00p 3,343.75p 3,312.59p 3,343.75p 1,568
14/05/2025 3,323.00p 3,325.50p 3,310.47p 3,325.50p 436
13/05/2025 3,304.50p 3,332.02p 3,301.00p 3,321.00p 19,830
12/05/2025 3,305.00p 3,307.48p 3,285.50p 3,299.75p 27,880
09/05/2025 3,238.00p 3,238.00p 3,216.02p 3,219.75p 14,808
08/05/2025 3,229.50p 3,236.04p 3,206.50p 3,226.25p 5,940
07/05/2025 3,201.50p 3,203.08p 3,180.00p 3,184.50p 2,323
06/05/2025 3,196.00p 3,213.58p 3,173.50p 3,195.50p 32,407
05/05/2025 3,191.00p 3,221.50p 3,190.05p 3,219.25p 616
02/05/2025 3,191.00p 3,221.50p 3,190.05p 3,219.25p 616
01/05/2025 3,188.00p 3,199.41p 3,184.56p 3,197.00p 3,380
30/04/2025 3,120.00p 3,127.14p 3,105.50p 3,113.00p 998
29/04/2025 3,110.50p 3,111.00p 3,098.00p 3,103.00p 1,730
28/04/2025 3,139.50p 3,139.50p 3,086.00p 3,086.00p 10,191
25/04/2025 3,100.50p 3,103.55p 3,083.05p 3,097.50p 2,276
24/04/2025 3,033.00p 3,071.00p 3,019.00p 3,069.50p 6,857
23/04/2025 3,046.50p 3,078.98p 3,046.50p 3,055.00p 4,638
22/04/2025 2,941.00p 2,972.50p 2,935.50p 2,968.50p 2,636
21/04/2025 3,021.50p 3,021.50p 2,988.00p 2,995.25p 6,581
18/04/2025 3,021.50p 3,021.50p 2,988.00p 2,995.25p 6,581
17/04/2025 3,021.50p 3,021.50p 2,988.00p 2,995.25p 6,581
16/04/2025 2,998.00p 3,035.50p 2,998.00p 3,034.75p 2,247
15/04/2025 3,044.50p 3,073.46p 3,044.50p 3,063.50p 2,393
14/04/2025 3,061.50p 3,080.43p 3,049.59p 3,056.50p 2,908
11/04/2025 3,028.00p 3,028.00p 2,978.00p 2,998.25p 8,456
10/04/2025 3,056.50p 3,132.34p 3,011.75p 3,011.75p 6,286
09/04/2025 2,891.00p 2,923.92p 2,848.65p 2,902.25p 7,750
08/04/2025 2,970.50p 3,046.00p 2,970.50p 2,998.00p 4,339
07/04/2025 2,784.50p 2,960.00p 2,775.44p 2,895.75p 10,494
04/04/2025 3,057.00p 3,057.00p 2,952.39p 2,974.50p 2,483
03/04/2025 3,092.00p 3,095.43p 3,071.00p 3,074.00p 1,410
02/04/2025 3,193.50p 3,195.50p 3,172.02p 3,195.50p 1,521
01/04/2025 3,187.00p 3,197.50p 3,165.54p 3,196.50p 5,848
31/03/2025 3,146.50p 3,151.00p 3,141.50p 3,151.00p 15,017
28/03/2025 3,232.00p 3,233.47p 3,185.00p 3,185.00p 1,113
27/03/2025 3,240.00p 3,257.97p 3,231.03p 3,242.00p 1,659
26/03/2025 3,296.00p 3,301.50p 3,268.50p 3,268.50p 4,825
25/03/2025 3,290.00p 3,295.50p 3,285.03p 3,287.50p 1,820
24/03/2025 3,260.00p 3,290.50p 3,258.50p 3,288.50p 31,188
21/03/2025 3,231.50p 3,237.00p 3,217.66p 3,237.00p 181,421
20/03/2025 3,241.00p 3,252.00p 3,223.03p 3,234.00p 25,231
19/03/2025 3,223.50p 3,236.75p 3,220.50p 3,236.75p 3,313
18/03/2025 3,243.50p 3,244.63p 3,206.86p 3,212.00p 3,042
17/03/2025 3,219.50p 3,225.26p 3,217.50p 3,225.25p 7,111
14/03/2025 3,196.00p 3,224.48p 3,195.63p 3,221.50p 766
13/03/2025 3,184.00p 3,201.91p 3,169.17p 3,169.75p 3,581
12/03/2025 3,198.50p 3,211.95p 3,187.15p 3,196.50p 2,836
11/03/2025 3,215.00p 3,215.00p 3,165.50p 3,173.00p 4,913
10/03/2025 3,268.50p 3,271.50p 3,230.50p 3,230.50p 7,932
07/03/2025 3,284.00p 3,289.00p 3,254.50p 3,255.50p 8,145
06/03/2025 3,321.50p 3,332.25p 3,314.94p 3,324.75p 1,502
05/03/2025 3,333.50p 3,344.40p 3,306.50p 3,306.50p 12,850
04/03/2025 3,366.50p 3,366.50p 3,303.75p 3,303.75p 681
03/03/2025 3,440.50p 3,443.00p 3,415.25p 3,415.25p 11,477
28/02/2025 3,404.50p 3,410.00p 3,398.00p 3,408.25p 16,175
27/02/2025 3,457.00p 3,458.73p 3,442.00p 3,442.00p 225
26/02/2025 3,467.00p 3,469.00p 3,462.50p 3,462.50p 659
25/02/2025 3,462.50p 3,467.50p 3,429.75p 3,429.75p 25,495
24/02/2025 3,496.00p 3,497.51p 3,463.50p 3,480.00p 8,739
21/02/2025 3,537.50p 3,543.50p 3,515.75p 3,515.75p 1,290
20/02/2025 3,544.00p 3,549.50p 3,523.25p 3,523.25p 496
19/02/2025 3,542.00p 3,544.00p 3,531.50p 3,544.00p 5,101
18/02/2025 3,545.00p 3,545.00p 3,536.00p 3,537.50p 487
17/02/2025 3,539.00p 3,542.42p 3,538.98p 3,539.50p 1,941
14/02/2025 3,540.00p 3,551.00p 3,523.00p 3,523.00p 865
13/02/2025 3,525.00p 3,543.50p 3,525.00p 3,537.50p 2,799
12/02/2025 3,539.00p 3,539.69p 3,521.50p 3,521.50p 1,414
11/02/2025 3,558.00p 3,560.00p 3,545.50p 3,546.50p 1,600
10/02/2025 3,544.00p 3,566.50p 3,544.00p 3,566.50p 4,482
07/02/2025 3,559.50p 3,564.52p 3,545.50p 3,545.50p 1,249
06/02/2025 3,546.00p 3,569.98p 3,546.00p 3,512.00p 1,182
05/02/2025 3,490.50p 3,512.50p 3,487.50p 3,512.00p 5,098
04/02/2025 3,510.50p 3,525.00p 3,503.50p 3,521.00p 3,923
03/02/2025 3,523.50p 3,524.50p 3,498.50p 3,521.00p 18,279
31/01/2025 3,581.00p 3,601.00p 3,581.00p 3,589.50p 1,947
30/01/2025 3,566.00p 3,567.50p 3,547.75p 3,547.75p 5,511
29/01/2025 3,586.50p 3,595.30p 3,566.50p 3,566.50p 3,989
28/01/2025 3,564.00p 3,564.00p 3,549.99p 3,558.00p 2,638
27/01/2025 3,505.50p 3,579.95p 3,501.78p 3,526.00p 8,820
24/01/2025 3,631.00p 3,634.50p 3,614.50p 3,614.50p 352
23/01/2025 3,627.00p 3,638.35p 3,627.00p 3,636.00p 2,776
22/01/2025 3,614.50p 3,639.00p 3,614.50p 3,639.00p 1,639
21/01/2025 3,606.00p 3,609.16p 3,596.00p 3,599.50p 18,191
20/01/2025 3,598.50p 3,610.26p 3,584.00p 3,588.50p 252
17/01/2025 3,595.50p 3,611.50p 3,594.00p 3,611.50p 7,165
16/01/2025 3,510.00p 3,576.54p 3,568.50p 3,547.50p 87
15/01/2025 3,510.00p 3,547.50p 3,510.00p 3,547.50p 191
14/01/2025 3,522.00p 3,529.00p 3,496.50p 3,496.50p 2,000
13/01/2025 3,489.50p 3,497.50p 3,485.00p 3,485.00p 4,540
10/01/2025 3,524.00p 3,528.50p 3,501.50p 3,501.50p 1,784
09/01/2025 3,527.50p 3,531.00p 3,525.00p 3,525.50p 3,921
08/01/2025 3,504.50p 3,514.00p 3,496.23p 3,511.50p 6,320
07/01/2025 3,505.50p 3,522.00p 3,494.00p 3,503.50p 859
06/01/2025 3,511.50p 3,533.50p 3,508.00p 3,533.50p 2,689
03/01/2025 3,475.00p 3,498.75p 3,475.00p 3,498.75p 701
02/01/2025 3,462.00p 3,498.00p 3,462.00p 3,497.00p 1,942
01/01/2025 3,470.00p 3,470.00p 3,467.50p 3,467.50p 169
31/12/2024 3,470.00p 3,470.00p 3,467.50p 3,467.50p 169
30/12/2024 3,473.50p 3,481.00p 3,439.50p 3,466.00p 11,380
27/12/2024 3,520.00p 3,520.00p 3,477.00p 3,477.00p 3,118
26/12/2024 3,511.00p 3,511.00p 3,498.50p 3,498.50p 162
25/12/2024 3,511.00p 3,511.00p 3,498.50p 3,498.50p 162
24/12/2024 3,511.00p 3,511.00p 3,498.50p 3,498.50p 162
23/12/2024 3,483.00p 3,491.00p 3,462.00p 3,477.50p 3,535
20/12/2024 3,420.00p 3,475.50p 3,413.50p 3,475.50p 46
19/12/2024 3,447.00p 3,471.00p 3,447.00p 3,469.00p 137
18/12/2024 3,527.50p 3,531.50p 3,522.59p 3,526.50p 4,273
17/12/2024 3,521.00p 3,521.00p 3,516.50p 3,516.50p 87
16/12/2024 3,530.50p 3,538.50p 3,530.50p 3,532.00p 262
13/12/2024 3,561.50p 3,561.50p 3,537.00p 3,538.25p 15,225
12/12/2024 3,545.50p 3,558.83p 3,538.50p 3,538.00p 16,526
11/12/2024 3,518.50p 3,538.50p 3,518.50p 3,538.00p 12,304
10/12/2024 3,521.00p 3,530.98p 3,519.50p 3,519.50p 505
09/12/2024 3,539.50p 3,548.46p 3,518.75p 3,518.75p 410
06/12/2024 3,531.50p 3,552.18p 3,531.50p 3,544.50p 257
05/12/2024 3,544.50p 3,544.50p 3,539.25p 3,539.25p 667
04/12/2024 3,537.00p 3,540.76p 3,533.57p 3,539.25p 984
03/12/2024 3,530.50p 3,530.50p 3,520.25p 3,522.25p 205
02/12/2024 3,493.00p 3,527.50p 3,492.00p 3,522.25p 22,552
29/11/2024 3,491.50p 3,496.50p 3,489.31p 3,496.50p 785
28/11/2024 3,489.00p 3,491.68p 3,489.00p 3,491.25p 192
27/11/2024 3,500.00p 3,514.68p 3,478.00p 3,478.00p 20,104
26/11/2024 3,506.00p 3,520.50p 3,501.00p 3,519.25p 19,618
25/11/2024 3,521.00p 3,521.00p 3,511.00p 3,521.00p 1,270
22/11/2024 3,496.00p 3,509.25p 3,496.00p 3,475.75p 83
21/11/2024 3,443.50p 3,475.75p 3,443.50p 3,443.50p 3,050
20/11/2024 3,472.00p 3,472.00p 3,443.50p 3,443.50p 59
19/11/2024 3,440.50p 3,446.75p 3,431.00p 3,446.75p 196
18/11/2024 3,444.00p 3,453.70p 3,443.50p 3,451.75p 1,294

Market data

Select a section