Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI AC World

(XMAW)
Sector: n/a
3,363.00p
8.00p 0.24
Last updated: 12:36:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
01/07/2025 3,352.00p 3,355.00p 3,351.00p 3,355.00p 2,932
30/06/2025 3,356.00p 3,356.00p 3,353.50p 3,353.50p 2,806
27/06/2025 3,330.00p 3,350.00p 3,332.03p 3,350.00p 10
26/06/2025 3,330.00p 3,327.00p 3,298.00p 3,317.50p 0
25/06/2025 3,330.00p 3,326.97p 3,323.00p 3,323.00p 644
24/06/2025 3,330.00p 3,330.00p 3,307.00p 3,319.50p 3,738
23/06/2025 3,301.00p 3,301.00p 3,288.00p 3,288.00p 228
20/06/2025 3,285.00p 3,301.00p 3,285.00p 3,290.50p 987
19/06/2025 3,311.00p 3,313.50p 3,274.50p 3,279.50p 0
18/06/2025 3,311.00p 3,313.50p 3,304.00p 3,313.50p 3,106
17/06/2025 3,295.00p 3,307.79p 3,295.00p 3,305.50p 425
16/06/2025 3,292.00p 3,307.50p 3,292.00p 3,307.50p 500
13/06/2025 3,275.00p 3,286.00p 3,275.00p 3,286.00p 62
12/06/2025 3,298.00p 3,327.00p 3,287.00p 3,309.00p 0
11/06/2025 3,298.00p 3,328.97p 3,327.00p 3,327.00p 2
10/06/2025 3,298.00p 3,321.94p 3,317.00p 3,317.00p 469
09/06/2025 3,298.00p 3,301.49p 3,298.00p 3,301.00p 40
06/06/2025 3,281.00p 3,330.50p 3,277.00p 3,301.50p 0
05/06/2025 3,281.00p 3,289.00p 3,281.00p 3,289.00p 258
04/06/2025 3,224.00p 3,296.00p 3,250.00p 3,280.00p 0
03/06/2025 3,224.00p 3,317.00p 3,237.00p 3,275.50p 0
02/06/2025 3,224.00p 3,249.00p 3,224.00p 3,244.00p 1,072
30/05/2025 3,261.00p 3,261.00p 3,257.00p 3,257.00p 228
29/05/2025 3,276.00p 3,285.62p 3,266.50p 3,266.50p 19
28/05/2025 3,276.00p 3,276.00p 3,261.00p 3,261.00p 100
27/05/2025 3,223.00p 3,256.00p 3,246.63p 3,256.00p 116
26/05/2025 3,223.00p 3,223.00p 3,181.00p 3,204.00p 3,600
23/05/2025 3,223.00p 3,223.00p 3,181.00p 3,204.00p 3,600
22/05/2025 3,249.00p 3,249.00p 3,243.00p 3,245.00p 178
21/05/2025 3,273.00p 3,283.00p 3,273.00p 3,283.00p 3,687
20/05/2025 3,303.00p 3,306.00p 3,298.45p 3,300.00p 6,869
19/05/2025 3,274.00p 3,291.97p 3,258.00p 3,291.50p 28,125
16/05/2025 3,302.00p 3,306.00p 3,300.00p 3,306.00p 4,525
15/05/2025 3,276.00p 3,288.00p 3,268.00p 3,288.00p 29,485
14/05/2025 3,281.00p 3,282.15p 3,266.00p 3,281.00p 14,273
13/05/2025 3,267.00p 3,286.00p 3,267.00p 3,285.00p 51,053
12/05/2025 3,246.00p 3,287.00p 3,246.00p 3,260.50p 60,410
09/05/2025 3,186.00p 3,190.00p 3,164.00p 3,172.00p 1,062
08/05/2025 3,159.00p 3,186.33p 3,153.00p 3,174.50p 3,386
07/05/2025 3,139.00p 3,139.00p 3,138.00p 3,138.00p 795
06/05/2025 3,123.00p 3,145.50p 3,123.00p 3,145.50p 705
05/05/2025 3,149.00p 3,169.50p 3,149.00p 3,169.50p 454
02/05/2025 3,149.00p 3,169.50p 3,149.00p 3,169.50p 454
01/05/2025 3,133.00p 3,151.00p 3,132.00p 3,151.00p 49,685
30/04/2025 3,090.00p 3,093.00p 3,051.00p 3,077.00p 14,119
29/04/2025 3,075.00p 3,076.00p 3,070.00p 3,075.50p 7,704
28/04/2025 3,078.00p 3,081.62p 3,054.00p 3,054.50p 11,142
25/04/2025 3,073.00p 3,075.38p 3,053.00p 3,066.50p 996
24/04/2025 3,015.00p 3,047.50p 2,996.00p 3,047.50p 35,026
23/04/2025 3,009.00p 3,055.00p 3,006.98p 3,030.00p 39,065
22/04/2025 2,919.00p 2,949.00p 2,919.00p 2,949.00p 332
21/04/2025 2,992.00p 2,992.00p 2,962.00p 2,964.00p 5,110
18/04/2025 2,992.00p 2,992.00p 2,962.00p 2,964.00p 5,110
17/04/2025 2,992.00p 2,992.00p 2,962.00p 2,964.00p 5,110
16/04/2025 2,981.00p 3,001.50p 2,973.00p 3,001.50p 1,141
15/04/2025 3,004.00p 3,031.00p 3,004.00p 3,020.00p 7,712
14/04/2025 3,021.00p 3,030.00p 3,013.50p 3,013.50p 5,884
11/04/2025 2,979.00p 2,983.00p 2,939.00p 2,955.00p 787
10/04/2025 3,063.00p 3,063.00p 2,967.00p 2,967.00p 10,612
09/04/2025 2,856.00p 2,872.00p 2,806.00p 2,866.00p 26,647
08/04/2025 2,932.00p 2,992.00p 2,932.00p 2,952.00p 5,646
07/04/2025 2,803.00p 2,900.00p 2,752.84p 2,857.00p 7,131
04/04/2025 3,035.00p 3,035.00p 2,920.00p 2,938.00p 3,619
03/04/2025 3,074.00p 3,087.61p 3,051.00p 3,051.00p 3,466
02/04/2025 3,175.00p 3,190.00p 3,175.00p 3,190.00p 7,278
01/04/2025 3,177.00p 3,192.00p 3,177.00p 3,192.00p 173
31/03/2025 3,145.00p 3,151.00p 3,131.36p 3,151.00p 927
28/03/2025 3,238.00p 3,238.00p 3,176.00p 3,178.50p 0
27/03/2025 3,238.00p 3,238.00p 3,238.00p 3,238.00p 526
26/03/2025 3,279.00p 3,280.00p 3,263.00p 3,264.50p 7,447
25/03/2025 3,251.00p 3,276.01p 3,270.71p 3,274.50p 594
24/03/2025 3,251.00p 3,273.50p 3,251.00p 3,273.50p 3,500
21/03/2025 3,203.00p 3,228.00p 3,203.00p 3,228.00p 2,186
20/03/2025 3,244.00p 3,244.00p 3,214.00p 3,227.00p 4,187
19/03/2025 3,211.00p 3,229.00p 3,208.00p 3,225.00p 620
18/03/2025 3,226.00p 3,230.00p 3,199.00p 3,202.00p 2,156
17/03/2025 3,197.00p 3,222.00p 3,197.00p 3,212.00p 10,391
14/03/2025 3,165.00p 3,207.00p 3,163.00p 3,207.00p 12,549
13/03/2025 3,162.00p 3,182.00p 3,152.00p 3,155.00p 5,293
12/03/2025 3,198.00p 3,198.00p 3,160.03p 3,181.00p 2,158
11/03/2025 3,205.00p 3,205.00p 3,161.11p 3,161.50p 476
10/03/2025 3,256.00p 3,258.53p 3,203.00p 3,215.00p 68,848
07/03/2025 3,303.00p 3,275.96p 3,239.50p 3,239.50p 144
06/03/2025 3,303.00p 3,303.00p 3,282.07p 3,301.00p 942
05/03/2025 3,339.00p 3,304.96p 3,285.50p 3,285.50p 1
04/03/2025 3,339.00p 3,339.00p 3,286.00p 3,286.00p 11,668
03/03/2025 3,413.00p 3,418.00p 3,389.50p 3,389.50p 34,425
28/02/2025 3,376.00p 3,384.00p 3,367.00p 3,378.50p 8,545
27/02/2025 3,432.00p 3,432.00p 3,403.00p 3,416.00p 611
26/02/2025 3,426.00p 3,436.00p 3,420.00p 3,433.50p 18,923
25/02/2025 3,425.00p 3,425.00p 3,391.50p 3,391.50p 858
24/02/2025 3,487.00p 3,477.50p 3,421.50p 3,440.00p 0
21/02/2025 3,487.00p 3,488.00p 3,477.50p 3,477.50p 2,219
20/02/2025 3,504.00p 3,505.00p 3,480.00p 3,484.00p 8,062
19/02/2025 3,506.00p 3,509.50p 3,502.00p 3,509.50p 435
18/02/2025 3,516.00p 3,516.00p 3,501.00p 3,507.50p 20,491
17/02/2025 3,508.00p 3,513.00p 3,508.00p 3,513.00p 451
14/02/2025 3,499.00p 3,499.80p 3,495.50p 3,495.50p 2,835
13/02/2025 3,495.00p 3,500.50p 3,485.52p 3,500.50p 703
12/02/2025 3,501.00p 3,501.00p 3,483.00p 3,489.00p 7,304
11/02/2025 3,505.00p 3,513.97p 3,505.00p 3,508.50p 5,878
10/02/2025 3,502.00p 3,518.50p 3,501.00p 3,518.50p 37,604
07/02/2025 3,512.00p 3,512.00p 3,495.00p 3,495.00p 183
06/02/2025 3,440.00p 3,548.00p 3,458.00p 3,458.00p 0
05/02/2025 3,440.00p 3,458.00p 3,439.00p 3,458.00p 12,084
04/02/2025 3,453.00p 3,467.00p 3,452.00p 3,455.00p 11,551
03/02/2025 3,440.00p 3,455.00p 3,436.98p 3,455.00p 7,112
31/01/2025 3,512.00p 3,523.00p 3,512.00p 3,517.00p 6,150
30/01/2025 3,486.00p 3,489.00p 3,483.50p 3,483.50p 19,136
29/01/2025 3,490.00p 3,493.00p 3,481.00p 3,466.00p 4,382
28/01/2025 3,456.00p 3,473.00p 3,454.93p 3,466.00p 2,717
27/01/2025 3,444.00p 3,444.00p 3,401.00p 3,431.50p 12,709
24/01/2025 3,513.00p 3,513.00p 3,496.00p 3,496.50p 5,453
23/01/2025 3,516.00p 3,520.00p 3,512.00p 3,517.00p 7,679
22/01/2025 3,492.00p 3,523.50p 3,508.54p 3,523.50p 2,618
21/01/2025 3,492.00p 3,492.00p 3,489.00p 3,489.00p 76
20/01/2025 3,503.00p 3,510.00p 3,494.50p 3,494.50p 468
17/01/2025 3,479.00p 3,505.00p 3,479.00p 3,505.00p 6,852
16/01/2025 3,481.00p 3,482.00p 3,462.00p 3,447.00p 23,187
15/01/2025 3,433.00p 3,447.00p 3,433.00p 3,447.00p 2,812
14/01/2025 3,419.00p 3,419.00p 3,402.50p 3,402.50p 480
13/01/2025 3,399.00p 3,399.00p 3,388.50p 3,388.50p 217
10/01/2025 3,423.00p 3,425.36p 3,396.00p 3,399.00p 9,208
09/01/2025 3,424.00p 3,425.50p 3,424.00p 3,425.50p 30
08/01/2025 3,408.00p 3,410.00p 3,408.00p 3,410.00p 664
07/01/2025 3,409.00p 3,413.00p 3,395.00p 3,401.50p 7,783
06/01/2025 3,406.00p 3,423.00p 3,403.00p 3,423.00p 6,335
03/01/2025 3,397.00p 3,397.00p 3,389.00p 3,396.00p 1,211
02/01/2025 3,370.00p 3,401.03p 3,368.00p 3,396.50p 6,228

Market data

Select a section