Market data

Select a section

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

(XMAU)
Sector: n/a
$47.38
$-0.36 -0.74
Last updated: 16:35:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $45.31 $45.31 $45.22 $45.22 290
16/07/2024 $45.57 $45.68 $45.57 $45.67 2,800
15/07/2024 $45.61 $45.67 $45.61 $45.67 500
12/07/2024 $45.35 $45.64 $45.35 $45.64 1,160
11/07/2024 $45.56 $45.56 $45.35 $45.35 790
10/07/2024 $45.17 $45.24 $45.17 $45.24 5,331
09/07/2024 $45.07 $45.07 $44.96 $44.96 1,160
08/07/2024 $45.12 $45.12 $44.98 $45.00 2,900
05/07/2024 $44.62 $44.82 $44.62 $44.81 870
04/07/2024 $44.89 $44.89 $44.82 $44.82 580
03/07/2024 $44.55 $44.65 $44.55 $44.65 3,480
02/07/2024 $44.14 $44.29 $44.12 $44.28 870
01/07/2024 $44.26 $44.26 $44.15 $44.19 1,740
28/06/2024 $44.41 $44.41 $44.35 $44.35 1,790
27/06/2024 $44.19 $44.26 $44.19 $44.19 1,490
26/06/2024 $44.25 $44.25 $44.08 $44.11 9,319
25/06/2024 $44.08 $44.11 $44.08 $44.10 290
24/06/2024 $44.15 $44.28 $44.13 $44.28 580
21/06/2024 $44.09 $44.17 $44.09 $44.17 290
20/06/2024 $44.46 $44.46 $44.32 $44.32 870
19/06/2024 $44.29 $44.29 $44.26 $44.26 290
18/06/2024 $44.14 $44.26 $44.10 $44.15 9,000
17/06/2024 $43.81 $43.85 $43.80 $43.85 5,290
14/06/2024 $43.91 $43.91 $43.61 $43.73 1,160
13/06/2024 $43.51 $44.19 $43.71 $43.79 0
12/06/2024 $43.51 $44.10 $43.34 $44.04 0
11/06/2024 $43.51 $43.52 $43.33 $43.34 7,949
10/06/2024 $43.32 $43.50 $43.32 $43.49 870
07/06/2024 $43.46 $43.48 $43.38 $43.48 3,450
06/06/2024 $42.69 $43.67 $43.27 $43.51 0
05/06/2024 $42.69 $43.30 $42.98 $43.27 0
04/06/2024 $42.69 $42.87 $42.67 $42.75 1,740
03/06/2024 $43.16 $43.19 $42.91 $42.90 2,951
31/05/2024 $42.65 $42.81 $42.49 $42.49 1,160
30/05/2024 $42.81 $42.81 $42.69 $42.75 1,740
29/05/2024 $42.98 $42.99 $42.82 $42.88 4,930
28/05/2024 $43.66 $43.66 $43.21 $43.27 3,547
27/05/2024 $43.07 $43.26 $43.07 $43.26 580
24/05/2024 $43.07 $43.26 $43.07 $43.26 580
23/05/2024 $43.43 $43.43 $43.26 $43.29 2,030
22/05/2024 $43.36 $43.36 $43.32 $43.35 1,450
21/05/2024 $43.29 $43.35 $43.29 $43.35 870
20/05/2024 $43.41 $43.48 $43.41 $43.47 2,320
17/05/2024 $43.29 $43.29 $43.29 $43.29 290
16/05/2024 $43.39 $43.39 $43.39 $43.39 290
15/05/2024 $42.59 $43.25 $42.68 $43.22 0
14/05/2024 $42.59 $42.88 $42.44 $42.81 0
13/05/2024 $42.59 $42.86 $42.62 $42.68 0

Market data

Select a section