Market data

Select a section

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

(XMAU)
Sector: n/a
$56.00
$-0.27 -0.47
Last updated: 16:35:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $56.66 $56.39 $55.91 $56.00 0
30/10/2025 $56.66 $56.53 $55.98 $56.26 0
29/10/2025 $56.66 $56.66 $56.53 $56.53 1
27/10/2025 $55.00 $56.67 $55.77 $56.18 0
24/10/2025 $55.00 $56.11 $55.13 $55.76 0
23/10/2025 $55.00 $55.28 $54.74 $55.19 0
22/10/2025 $55.00 $55.52 $54.96 $54.97 0
21/10/2025 $55.00 $55.49 $55.00 $55.29 0
20/10/2025 $55.00 $55.32 $55.00 $55.32 6
17/10/2025 $54.47 $54.91 $53.73 $54.35 0
16/10/2025 $54.47 $55.31 $54.67 $54.91 0
15/10/2025 $54.47 $55.08 $54.24 $54.92 0
14/10/2025 $54.47 $54.47 $54.24 $54.24 0
13/10/2025 $54.40 $54.47 $54.40 $54.47 187
10/10/2025 $55.09 $55.35 $54.11 $54.32 0
09/10/2025 $55.09 $55.48 $55.02 $55.08 0
08/10/2025 $55.09 $55.25 $54.94 $55.24 0
07/10/2025 $55.09 $55.43 $54.95 $54.99 0
06/10/2025 $55.09 $55.21 $55.09 $55.21 6
03/10/2025 $54.22 $55.17 $54.69 $55.10 0
02/10/2025 $54.22 $55.07 $54.53 $54.69 0
01/10/2025 $54.22 $54.73 $53.83 $54.53 0
30/09/2025 $54.22 $54.22 $54.16 $54.16 1
29/09/2025 $54.20 $54.45 $53.94 $54.29 0
26/09/2025 $54.20 $54.19 $53.69 $53.94 0
25/09/2025 $54.20 $54.19 $53.48 $53.74 0
24/09/2025 $54.20 $54.44 $54.06 $54.19 0
23/09/2025 $54.20 $54.65 $54.31 $54.44 0
22/09/2025 $54.20 $54.31 $54.20 $54.31 27
19/09/2025 $53.79 $54.29 $53.96 $54.12 0
18/09/2025 $53.79 $54.30 $53.79 $54.13 0
17/09/2025 $53.79 $53.87 $53.79 $53.79 225
16/09/2025 $53.06 $54.15 $53.06 $53.75 0
15/09/2025 $53.06 $54.10 $53.06 $53.86 0
12/09/2025 $53.06 $53.80 $53.51 $53.62 0
11/09/2025 $53.06 $53.63 $53.14 $53.62 0
10/09/2025 $53.06 $53.53 $52.95 $53.26 0
09/09/2025 $53.06 $53.20 $52.82 $52.94 0
08/09/2025 $53.06 $53.04 $52.63 $53.03 0
05/09/2025 $53.06 $53.06 $52.55 $52.63 1,851
04/09/2025 $52.14 $52.65 $52.26 $52.58 0
02/09/2025 $53.02 $52.61 $51.71 $51.87 0
01/09/2025 $53.02 $52.66 $52.34 $52.51 0
29/08/2025 $53.02 $52.82 $52.32 $52.40 0
28/08/2025 $53.02 $53.02 $52.64 $52.64 1
27/08/2025 $52.50 $52.73 $52.34 $52.58 0
26/08/2025 $52.50 $52.82 $52.16 $52.44 0
25/08/2025 $52.50 $52.85 $51.96 $52.82 0
22/08/2025 $52.50 $52.85 $51.96 $52.82 0
21/08/2025 $52.50 $52.33 $51.85 $52.09 0
20/08/2025 $52.50 $52.48 $51.85 $52.09 0
19/08/2025 $52.50 $52.66 $52.41 $52.47 0
18/08/2025 $52.50 $52.66 $52.38 $52.49 0
15/08/2025 $52.50 $52.53 $52.50 $52.53 34
14/08/2025 $51.94 $52.74 $52.23 $52.42 0
13/08/2025 $51.94 $52.68 $52.21 $52.53 0
12/08/2025 $51.94 $52.25 $51.77 $52.21 0
11/08/2025 $51.94 $52.19 $51.82 $51.94 0
08/08/2025 $51.94 $51.94 $51.61 $51.88 0
07/08/2025 $51.94 $51.95 $51.61 $51.61 603
06/08/2025 $52.04 $52.04 $51.03 $51.39 0
05/08/2025 $52.04 $51.57 $51.07 $51.13 0
04/08/2025 $52.04 $51.18 $50.49 $51.13 0
01/08/2025 $52.04 $51.64 $50.35 $50.49 0
31/07/2025 $51.85 $52.26 $51.69 $51.63 0
30/07/2025 $51.85 $51.92 $51.54 $51.69 0
29/07/2025 $51.85 $52.12 $51.67 $51.67 0
28/07/2025 $51.85 $51.85 $51.77 $51.76 15
25/07/2025 $50.54 $52.01 $51.35 $51.76 0
24/07/2025 $50.54 $51.92 $51.49 $51.79 0
23/07/2025 $50.54 $51.62 $51.10 $51.49 0
22/07/2025 $50.54 $51.36 $50.94 $51.10 0
21/07/2025 $50.54 $51.39 $51.03 $51.35 0
18/07/2025 $50.54 $51.35 $50.99 $51.11 0
17/07/2025 $50.54 $51.05 $50.59 $51.01 0
16/07/2025 $50.54 $50.71 $50.54 $50.59 1,456
15/07/2025 $50.74 $51.14 $50.71 $50.76 0
14/07/2025 $50.74 $50.77 $50.41 $50.72 0
11/07/2025 $50.74 $50.74 $50.63 $50.63 515
10/07/2025 $50.83 $50.90 $50.83 $50.90 728
09/07/2025 $50.60 $50.91 $50.52 $50.70 0
08/07/2025 $50.60 $50.77 $50.49 $50.53 0
07/07/2025 $50.60 $50.62 $50.60 $50.62 104
04/07/2025 $50.76 $50.91 $50.45 $50.65 0
03/07/2025 $50.76 $50.91 $50.76 $50.91 1
02/07/2025 $50.15 $50.65 $50.22 $50.51 0
01/07/2025 $50.15 $50.53 $50.19 $50.37 0
30/06/2025 $50.15 $50.55 $50.15 $50.28 0
27/06/2025 $50.15 $50.30 $50.15 $50.30 166
26/06/2025 $49.68 $50.06 $49.60 $49.89 0
25/06/2025 $49.68 $49.68 $49.63 $49.63 624
24/06/2025 $49.38 $49.60 $49.38 $49.60 416
23/06/2025 $48.99 $48.90 $48.43 $48.78 0
20/06/2025 $48.99 $49.11 $48.41 $48.70 0
19/06/2025 $48.99 $49.02 $48.34 $48.41 0
18/06/2025 $48.99 $49.03 $48.92 $49.02 632
17/06/2025 $48.95 $49.12 $48.95 $49.12 208
16/06/2025 $49.26 $49.41 $49.26 $49.41 108
13/06/2025 $49.40 $49.38 $48.18 $49.10 0
12/06/2025 $49.40 $49.61 $49.03 $49.38 0
11/06/2025 $49.40 $49.61 $49.40 $49.61 315
10/06/2025 $49.12 $49.55 $48.84 $49.33 0
09/06/2025 $49.12 $49.33 $49.09 $49.20 0
06/06/2025 $49.12 $49.12 $49.10 $49.10 208
05/06/2025 $48.48 $49.31 $48.79 $49.13 0
04/06/2025 $48.48 $49.07 $48.72 $48.95 0
03/06/2025 $48.48 $48.74 $48.26 $48.72 0
02/06/2025 $48.48 $48.39 $47.97 $48.33 0
30/05/2025 $48.48 $48.52 $48.06 $48.34 0
29/05/2025 $48.48 $49.17 $48.30 $48.48 0
28/05/2025 $48.48 $48.65 $48.25 $48.38 0
27/05/2025 $48.48 $48.47 $47.64 $48.47 0
26/05/2025 $48.48 $48.16 $47.16 $47.63 0
23/05/2025 $48.48 $48.16 $47.16 $47.63 0
22/05/2025 $48.48 $48.62 $47.64 $48.01 0
21/05/2025 $48.48 $48.62 $48.48 $48.62 208
20/05/2025 $48.39 $48.78 $48.50 $48.69 0
19/05/2025 $48.39 $48.58 $48.03 $48.53 0
16/05/2025 $48.39 $48.45 $48.35 $48.45 1,131
15/05/2025 $48.07 $48.22 $48.07 $48.22 490
14/05/2025 $48.26 $48.26 $48.14 $48.20 522
13/05/2025 $47.65 $48.24 $47.64 $48.21 510
12/05/2025 $47.82 $47.82 $47.63 $47.63 678
09/05/2025 $46.73 $46.73 $46.56 $46.56 113
08/05/2025 $46.67 $46.71 $46.56 $46.56 570
07/05/2025 $45.09 $46.46 $45.99 $46.12 0
06/05/2025 $45.09 $46.53 $46.04 $46.37 0
05/05/2025 $45.09 $46.62 $45.96 $46.53 0

Market data

Select a section