Market data

Select a section

XTrackers (IE) Public Limited Company X Msci Acw ESG Screened 5C USD

(XMAU)
Sector: n/a
$48.00
$0.39 0.82
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $47.54 $48.09 $47.55 $48.00 0
16/01/2025 $47.54 $47.61 $47.42 $47.40 1,711
15/01/2025 $46.79 $47.43 $46.78 $47.40 20,391
14/01/2025 $46.37 $47.01 $46.35 $46.67 0
13/01/2025 $46.37 $46.42 $46.30 $46.35 1,740
10/01/2025 $47.25 $47.35 $46.52 $46.63 0
09/01/2025 $47.25 $47.25 $47.25 $47.25 290
08/01/2025 $47.86 $47.65 $47.07 $47.28 0
07/01/2025 $47.86 $47.86 $47.61 $47.65 1,160
06/01/2025 $47.73 $48.04 $47.73 $48.04 1,044
03/01/2025 $47.30 $47.31 $47.18 $47.31 1,131
02/01/2025 $46.85 $47.44 $46.92 $47.20 0
01/01/2025 $46.85 $47.32 $47.10 $47.29 0
31/12/2024 $46.85 $47.32 $47.10 $47.29 0
30/12/2024 $46.85 $47.60 $46.80 $47.12 0
27/12/2024 $46.85 $47.93 $47.42 $47.59 0
26/12/2024 $46.85 $47.65 $47.26 $47.59 0
25/12/2024 $46.85 $47.65 $47.26 $47.59 0
24/12/2024 $46.85 $47.65 $47.26 $47.59 0
23/12/2024 $46.85 $47.55 $47.09 $47.26 0
20/12/2024 $46.85 $47.36 $46.85 $47.36 1,450
19/12/2024 $48.24 $48.24 $46.99 $47.24 0
18/12/2024 $48.24 $48.36 $48.07 $48.24 0
17/12/2024 $48.24 $48.24 $48.20 $48.20 73
16/12/2024 $48.53 $48.44 $48.02 $48.35 0
13/12/2024 $48.53 $48.53 $48.10 $48.18 0
12/12/2024 $48.53 $48.62 $48.31 $48.47 0
11/12/2024 $48.53 $48.57 $48.01 $48.51 0
10/12/2024 $48.53 $48.54 $48.19 $48.31 0
09/12/2024 $48.53 $48.81 $48.42 $48.53 0
06/12/2024 $48.53 $48.69 $48.34 $48.53 0
05/12/2024 $48.53 $48.54 $48.48 $48.47 3,700
04/12/2024 $47.76 $48.43 $48.06 $48.33 0
03/12/2024 $47.76 $48.18 $47.90 $48.06 0
02/12/2024 $47.76 $47.90 $47.76 $47.90 10,500
29/11/2024 $47.54 $47.82 $47.42 $47.80 0
28/11/2024 $47.54 $47.76 $47.64 $47.45 3,628
27/11/2024 $47.54 $47.75 $47.32 $47.45 0
26/11/2024 $47.54 $47.72 $47.34 $47.57 0
25/11/2024 $47.54 $47.80 $47.34 $47.15 0
22/11/2024 $47.54 $47.53 $47.03 $47.15 0
21/11/2024 $47.54 $47.27 $46.71 $47.15 0
20/11/2024 $47.54 $47.25 $46.57 $46.72 0
19/11/2024 $47.54 $47.11 $46.56 $46.90 0
18/11/2024 $47.54 $46.93 $46.61 $46.90 0
15/11/2024 $47.54 $47.41 $46.63 $47.40 0
14/11/2024 $47.54 $47.59 $47.28 $47.40 0
13/11/2024 $47.54 $47.52 $47.20 $47.41 0
12/11/2024 $47.54 $47.74 $47.27 $47.38 0
11/11/2024 $47.54 $47.89 $47.55 $47.74 0
08/11/2024 $47.54 $47.55 $47.51 $47.55 6,030
07/11/2024 $46.23 $47.67 $47.00 $47.57 0
06/11/2024 $46.23 $47.42 $46.29 $46.99 0
05/11/2024 $46.23 $46.36 $45.90 $46.29 0
04/11/2024 $46.23 $46.19 $45.88 $46.04 0
01/11/2024 $46.23 $46.23 $46.14 $46.14 580
31/10/2024 $46.50 $46.70 $45.75 $45.86 0
30/10/2024 $46.50 $46.90 $46.46 $46.69 0
29/10/2024 $46.50 $46.90 $46.58 $46.76 0
28/10/2024 $46.50 $46.89 $46.63 $46.77 0
25/10/2024 $46.50 $46.89 $46.48 $46.72 0
24/10/2024 $46.50 $46.77 $46.35 $46.47 0
23/10/2024 $46.50 $46.86 $46.46 $46.47 0
22/10/2024 $46.50 $46.69 $46.47 $46.69 3,400
21/10/2024 $46.75 $47.07 $46.55 $46.69 0
18/10/2024 $46.75 $47.13 $46.76 $46.99 0
17/10/2024 $46.75 $47.17 $46.69 $46.91 0
16/10/2024 $46.75 $46.77 $46.50 $46.76 0
15/10/2024 $46.75 $47.13 $46.62 $46.76 0
14/10/2024 $46.75 $47.07 $46.73 $47.00 0
11/10/2024 $46.30 $46.82 $46.38 $46.74 0
10/10/2024 $46.30 $46.67 $46.30 $46.49 0
09/10/2024 $46.30 $46.55 $46.10 $46.47 0
08/10/2024 $46.30 $46.35 $45.86 $46.22 0
07/10/2024 $46.30 $46.35 $46.30 $46.35 280
04/10/2024 $45.98 $46.46 $45.93 $46.15 0
03/10/2024 $45.98 $46.20 $45.79 $45.93 0
02/10/2024 $45.98 $46.22 $45.84 $46.14 0
01/10/2024 $45.98 $46.47 $45.74 $45.89 0
30/09/2024 $45.98 $46.50 $46.05 $46.21 0
27/09/2024 $45.98 $46.60 $46.16 $46.46 0
26/09/2024 $45.98 $46.73 $46.00 $46.33 0
25/09/2024 $45.98 $46.16 $45.85 $46.00 0
24/09/2024 $45.98 $45.98 $45.89 $45.94 4,450
23/09/2024 $44.91 $45.87 $45.50 $45.76 0
20/09/2024 $44.91 $45.86 $45.47 $45.53 0
19/09/2024 $44.91 $45.89 $45.00 $45.80 0
18/09/2024 $44.91 $45.28 $44.98 $45.00 0
17/09/2024 $44.91 $45.46 $44.94 $45.28 0
16/09/2024 $44.91 $45.10 $44.82 $44.94 0
13/09/2024 $44.91 $44.98 $44.91 $44.54 177
12/09/2024 $44.42 $44.55 $44.42 $43.65 580
11/09/2024 $43.84 $44.11 $43.43 $43.90 0
10/09/2024 $43.84 $44.12 $43.75 $43.90 0
09/09/2024 $43.84 $43.84 $43.72 $43.81 1,450
06/09/2024 $43.96 $43.96 $43.47 $43.47 580
05/09/2024 $44.23 $44.51 $43.98 $44.10 0
04/09/2024 $44.23 $44.50 $44.23 $44.39 2,860
03/09/2024 $45.14 $45.43 $44.67 $44.78 0
02/09/2024 $45.14 $45.38 $45.14 $45.05 1,897
30/08/2024 $45.17 $45.25 $45.05 $45.05 2,320
29/08/2024 $44.97 $45.32 $44.88 $45.23 0
28/08/2024 $44.97 $45.31 $44.78 $44.92 0
27/08/2024 $44.97 $45.22 $44.83 $45.07 0
26/08/2024 $44.97 $45.34 $44.83 $44.94 0
23/08/2024 $44.97 $45.34 $44.83 $44.94 0
22/08/2024 $44.97 $45.34 $44.83 $44.94 0
21/08/2024 $44.97 $44.97 $44.95 $44.97 4,930
20/08/2024 $44.59 $45.11 $44.79 $44.82 0
19/08/2024 $44.59 $44.69 $44.58 $44.47 1,450
16/08/2024 $43.53 $44.75 $44.27 $44.47 0
15/08/2024 $43.53 $44.41 $43.63 $44.41 0
14/08/2024 $43.53 $43.63 $43.53 $43.63 580
13/08/2024 $43.32 $43.38 $43.32 $43.38 290
12/08/2024 $41.70 $43.13 $42.75 $42.91 0
09/08/2024 $41.70 $43.01 $42.46 $42.75 0
08/08/2024 $41.70 $42.55 $41.70 $42.55 1,450
07/08/2024 $41.52 $42.59 $42.21 $42.58 5,064
06/08/2024 $41.52 $41.83 $41.52 $41.83 4,660
05/08/2024 $43.52 $42.57 $40.62 $41.69 0
02/08/2024 $43.52 $44.08 $42.53 $42.57 0
01/08/2024 $43.52 $44.85 $43.94 $44.08 0
31/07/2024 $43.52 $44.65 $43.99 $44.63 0
30/07/2024 $43.52 $44.38 $43.87 $43.99 0
29/07/2024 $43.52 $44.42 $43.95 $44.05 0
26/07/2024 $43.52 $44.17 $43.76 $43.94 0
25/07/2024 $43.52 $43.94 $43.52 $43.94 290
24/07/2024 $45.31 $45.01 $44.10 $44.15 0
23/07/2024 $45.31 $45.04 $44.72 $45.01 0
22/07/2024 $45.31 $45.01 $44.52 $44.74 0
19/07/2024 $45.31 $44.87 $44.37 $44.52 0
18/07/2024 $45.31 $45.38 $44.71 $44.87 0

Market data

Select a section