Market data

Select a section

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

(XMAU)
Sector: n/a
$49.08
$-0.03 -0.06
Last updated: 16:37:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $49.15 $49.35 $49.08 $49.08 3,576
20/02/2025 $49.15 $49.55 $49.03 $49.10 0
19/02/2025 $49.15 $49.65 $49.12 $49.29 0
18/02/2025 $49.15 $49.69 $49.31 $49.40 0
17/02/2025 $49.15 $49.54 $49.25 $49.45 0
14/02/2025 $49.15 $49.46 $49.08 $49.31 0
13/02/2025 $49.15 $49.21 $48.56 $49.08 0
12/02/2025 $49.15 $48.98 $48.34 $48.56 0
11/02/2025 $49.15 $48.83 $48.52 $48.82 0
10/02/2025 $49.15 $48.92 $48.57 $48.80 0
07/02/2025 $49.15 $49.22 $48.46 $48.57 0
06/02/2025 $49.15 $48.94 $48.46 $48.46 0
05/02/2025 $49.15 $48.53 $48.12 $48.53 0
04/02/2025 $49.15 $48.53 $47.94 $48.15 0
03/02/2025 $49.15 $49.05 $47.55 $48.15 0
31/01/2025 $49.15 $49.15 $49.05 $49.05 43
30/01/2025 $48.79 $48.89 $48.25 $48.65 0
29/01/2025 $48.79 $48.80 $48.30 $48.45 0
28/01/2025 $48.79 $48.40 $47.96 $48.30 0
27/01/2025 $48.79 $48.91 $47.48 $47.96 0
24/01/2025 $48.79 $48.91 $48.79 $48.90 694
23/01/2025 $47.54 $48.71 $48.34 $48.68 0
22/01/2025 $47.54 $48.65 $48.18 $48.62 0
21/01/2025 $47.54 $48.29 $47.97 $48.18 0
20/01/2025 $47.54 $48.51 $47.25 $48.13 0
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

Market data

Select a section