Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI AC World

(XMAW)
Sector: n/a
3,792.50p
-28.50p -0.75
Last updated: 13:36:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/11/2025 3,840.00p 3,842.95p 3,821.00p 3,821.00p 5,761
05/11/2025 3,849.00p 3,873.50p 3,849.00p 3,873.50p 17,803
04/11/2025 3,853.00p 3,873.50p 3,852.00p 3,873.50p 9,836
03/11/2025 3,878.00p 3,899.00p 3,844.50p 3,868.00p 0
31/10/2025 3,878.00p 3,882.97p 3,867.50p 3,867.50p 1
30/10/2025 3,878.00p 3,884.50p 3,875.35p 3,884.50p 333
29/10/2025 3,887.00p 3,889.37p 3,886.00p 3,886.00p 240
28/10/2025 3,744.00p 3,855.50p 3,850.77p 3,855.50p 179
27/10/2025 3,744.00p 3,839.00p 3,808.00p 3,830.00p 0
24/10/2025 3,744.00p 3,816.00p 3,630.00p 3,808.00p 0
23/10/2025 3,744.00p 3,761.50p 3,744.00p 3,761.50p 170
22/10/2025 3,764.00p 3,764.00p 3,734.50p 3,734.50p 5,418
21/10/2025 3,749.00p 3,750.00p 3,749.00p 3,750.00p 746
20/10/2025 3,718.00p 3,745.50p 3,718.00p 3,745.50p 60,276
17/10/2025 3,653.00p 3,694.00p 3,643.10p 3,690.00p 14,414
16/10/2025 3,724.00p 3,725.00p 3,716.00p 3,718.00p 3,373
15/10/2025 3,735.00p 3,735.00p 3,727.00p 3,727.00p 228
14/10/2025 3,693.00p 3,705.00p 3,679.00p 3,705.00p 19,205
13/10/2025 3,700.00p 3,713.00p 3,692.56p 3,712.50p 2,881
10/10/2025 3,759.00p 3,769.26p 3,692.00p 3,692.50p 1,086
09/10/2025 3,762.00p 3,764.21p 3,754.01p 3,763.00p 106
08/10/2025 3,732.00p 3,747.50p 3,731.00p 3,747.50p 2,330
07/10/2025 3,734.00p 3,743.03p 3,722.50p 3,722.50p 257
06/10/2025 3,741.00p 3,764.00p 3,726.00p 3,732.00p 2,806
03/10/2025 3,674.00p 3,731.74p 3,726.50p 3,726.50p 191
02/10/2025 3,674.00p 3,722.97p 3,708.07p 3,716.50p 92
01/10/2025 3,674.00p 3,693.00p 3,646.00p 3,690.50p 0
30/09/2025 3,674.00p 3,676.97p 3,671.50p 3,671.50p 574
29/09/2025 3,662.00p 3,682.18p 3,680.00p 3,680.00p 2,538
26/09/2025 3,662.00p 3,685.50p 3,652.50p 3,661.50p 0
25/09/2025 3,662.00p 3,668.00p 3,656.98p 3,666.00p 3,416
24/09/2025 3,679.00p 3,671.00p 3,667.50p 3,668.50p 67
23/09/2025 3,679.00p 3,680.00p 3,674.50p 3,674.50p 721
22/09/2025 3,629.00p 3,670.50p 3,658.48p 3,670.50p 395
19/09/2025 3,629.00p 3,662.97p 3,657.50p 3,657.50p 4
18/09/2025 3,629.00p 3,646.50p 3,629.00p 3,646.50p 2,616
17/09/2025 3,607.00p 3,607.00p 3,598.50p 3,598.50p 6,305
16/09/2025 3,613.00p 3,623.75p 3,600.00p 3,600.00p 104
15/09/2025 3,613.00p 3,623.50p 3,598.00p 3,617.50p 0
12/09/2025 3,613.00p 3,614.90p 3,610.50p 3,610.50p 11,396
11/09/2025 3,597.00p 3,607.00p 3,594.02p 3,607.00p 6,831
10/09/2025 3,589.00p 3,592.96p 3,588.50p 3,588.50p 2,684
09/09/2025 3,570.00p 3,570.00p 3,565.85p 3,569.00p 58
08/09/2025 3,550.00p 3,570.00p 3,564.96p 3,570.00p 4
05/09/2025 3,550.00p 3,590.50p 3,533.00p 3,545.00p 0
04/09/2025 3,550.00p 3,560.00p 3,550.00p 3,560.00p 19,223
03/09/2025 3,546.00p 3,547.00p 3,542.00p 3,542.00p 4,532
02/09/2025 3,543.00p 3,544.00p 3,525.00p 3,526.00p 7,936
01/09/2025 3,538.00p 3,538.00p 3,537.00p 3,537.00p 3
29/08/2025 3,563.00p 3,565.03p 3,540.00p 3,540.00p 19,038
28/08/2025 3,557.00p 3,558.00p 3,547.27p 3,553.50p 7,087
27/08/2025 3,555.00p 3,555.50p 3,554.00p 3,555.50p 615
26/08/2025 3,521.00p 3,547.97p 3,543.50p 3,543.50p 2
25/08/2025 3,521.00p 3,564.50p 3,522.00p 3,557.00p 0
22/08/2025 3,521.00p 3,564.50p 3,522.00p 3,557.00p 0
21/08/2025 3,521.00p 3,532.00p 3,520.00p 3,532.00p 19,086
20/08/2025 3,526.00p 3,529.00p 3,507.00p 3,523.00p 12,642
19/08/2025 3,546.00p 3,546.00p 3,541.00p 3,541.00p 2,616
18/08/2025 3,534.00p 3,538.00p 3,533.00p 3,538.00p 3,468
15/08/2025 3,546.00p 3,547.00p 3,531.00p 3,531.00p 3,820
14/08/2025 3,521.00p 3,526.50p 3,521.00p 3,526.50p 2,339
13/08/2025 3,516.00p 3,544.00p 3,523.00p 3,528.50p 0
12/08/2025 3,516.00p 3,523.00p 3,516.00p 3,523.00p 228
11/08/2025 3,526.00p 3,527.50p 3,523.70p 3,527.50p 2,625
08/08/2025 3,529.00p 3,529.00p 3,502.00p 3,515.00p 0
07/08/2025 3,529.00p 3,529.00p 3,503.00p 3,503.00p 159
06/08/2025 3,514.00p 3,514.00p 3,500.00p 3,508.50p 4,456
05/08/2025 3,518.00p 3,526.49p 3,500.50p 3,500.50p 7,079
04/08/2025 3,483.00p 3,503.50p 3,483.00p 3,503.50p 39,495
01/08/2025 3,506.00p 3,508.00p 3,457.00p 3,463.50p 20,471
31/07/2025 3,547.00p 3,575.50p 3,536.00p 3,549.00p 0
30/07/2025 3,547.00p 3,550.00p 3,506.50p 3,536.00p 0
29/07/2025 3,547.00p 3,547.00p 3,525.00p 3,525.00p 5,980
28/07/2025 3,519.00p 3,539.06p 3,519.00p 3,519.50p 1,766
25/07/2025 3,475.00p 3,520.50p 3,493.00p 3,517.50p 0
24/07/2025 3,475.00p 3,497.00p 3,487.98p 3,497.00p 1
23/07/2025 3,475.00p 3,475.00p 3,469.00p 3,469.00p 2,675
22/07/2025 3,454.00p 3,454.00p 3,453.50p 3,453.50p 2,806
21/07/2025 3,473.00p 3,473.00p 3,460.00p 3,472.00p 11,366
18/07/2025 3,468.00p 3,468.00p 3,464.00p 3,464.00p 228
17/07/2025 3,460.00p 3,469.00p 3,456.00p 3,469.00p 14,046
16/07/2025 3,435.00p 3,450.00p 3,426.00p 3,429.50p 702
15/07/2025 3,459.00p 3,459.00p 3,456.50p 3,457.50p 609
14/07/2025 3,427.00p 3,443.00p 3,427.00p 3,443.00p 2,704
11/07/2025 3,424.00p 3,425.50p 3,420.00p 3,425.50p 2,688
10/07/2025 3,415.00p 3,426.00p 3,407.90p 3,426.00p 88
09/07/2025 3,410.00p 3,410.00p 3,402.75p 3,406.50p 3,881
08/07/2025 3,390.00p 3,399.00p 3,390.00p 3,399.00p 59
07/07/2025 3,401.00p 3,401.00p 3,389.50p 3,389.50p 291
04/07/2025 3,408.00p 3,393.07p 3,391.00p 3,391.00p 33
03/07/2025 3,408.00p 3,408.00p 3,388.88p 3,408.00p 3,113
02/07/2025 3,376.00p 3,388.00p 3,376.00p 3,388.00p 2,836
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

Market data

Select a section