Market data

Select a section

Xtrackers (IE) Public Limited Company Future Mobility ETF 1C

(XMOV)
Sector: n/a
6,557.00p
35.50p 0.54
Last updated: 08:50:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 6,608.00p 6,687.00p 6,521.50p 6,521.50p 15
09/04/2025 6,252.00p 6,328.00p 6,252.00p 6,291.50p 27
08/04/2025 6,412.00p 6,594.53p 6,412.00p 6,477.50p 195
07/04/2025 6,340.00p 6,375.57p 6,280.00p 6,280.00p 17
04/04/2025 6,448.00p 6,517.00p 6,448.00p 6,473.50p 7
03/04/2025 6,815.00p 6,848.00p 6,753.00p 6,753.00p 14
02/04/2025 7,033.00p 7,113.50p 7,033.00p 7,113.50p 153
01/04/2025 7,119.00p 7,139.50p 7,093.00p 7,139.50p 2,514
31/03/2025 7,060.00p 7,085.50p 7,060.00p 7,085.50p 10
28/03/2025 7,298.00p 7,306.00p 7,203.50p 7,203.50p 207
27/03/2025 7,417.00p 7,440.00p 7,408.00p 7,409.00p 217
26/03/2025 7,671.00p 7,687.00p 7,591.00p 7,591.00p 33
25/03/2025 7,652.00p 7,652.00p 7,559.00p 7,630.00p 7
24/03/2025 7,575.00p 7,622.00p 7,575.00p 7,622.00p 59
21/03/2025 7,557.00p 7,557.00p 7,493.00p 7,529.00p 4
20/03/2025 7,619.00p 7,712.00p 7,544.00p 7,556.00p 7
19/03/2025 7,676.00p 7,676.00p 7,638.80p 7,644.00p 3
18/03/2025 7,639.00p 7,735.00p 7,639.00p 7,677.00p 1,024
17/03/2025 7,595.00p 7,645.00p 7,595.00p 7,645.00p 13
14/03/2025 7,434.00p 7,563.50p 7,434.00p 7,563.50p 2
13/03/2025 7,368.00p 7,493.00p 7,368.00p 7,459.50p 12
12/03/2025 7,550.00p 7,550.00p 7,503.50p 7,503.50p 10
11/03/2025 7,494.00p 7,509.00p 7,401.00p 7,401.00p 22
10/03/2025 7,528.00p 7,562.00p 7,522.00p 7,522.00p 37
07/03/2025 7,569.00p 7,659.00p 7,549.00p 7,549.00p 20
06/03/2025 7,653.00p 7,677.00p 7,631.00p 7,676.00p 83
05/03/2025 7,597.00p 7,599.00p 7,556.00p 7,556.00p 12
04/03/2025 7,455.00p 7,455.00p 7,374.00p 7,374.00p 2,515
03/03/2025 7,794.00p 7,838.00p 7,764.50p 7,764.50p 2,505
28/02/2025 7,655.00p 7,722.00p 7,655.00p 7,722.00p 5
27/02/2025 7,909.00p 7,909.00p 7,828.80p 7,866.00p 699
26/02/2025 7,888.00p 7,910.50p 7,888.00p 7,910.50p 9
25/02/2025 7,792.00p 7,854.00p 7,763.50p 7,763.50p 6
24/02/2025 7,868.00p 7,908.00p 7,849.00p 7,849.00p 7
21/02/2025 7,939.00p 8,013.00p 7,939.00p 7,939.50p 37
20/02/2025 7,990.00p 8,003.00p 7,941.50p 7,941.50p 424
19/02/2025 7,997.00p 8,018.00p 7,994.50p 7,994.50p 10
18/02/2025 7,982.00p 7,994.00p 7,982.00p 7,991.00p 2
17/02/2025 7,936.00p 7,955.00p 7,936.00p 7,950.50p 14
14/02/2025 7,905.00p 7,905.00p 7,891.00p 7,891.00p 1,101
13/02/2025 7,652.00p 7,834.00p 7,652.00p 7,834.00p 14
12/02/2025 7,685.00p 7,709.00p 7,685.00p 7,696.00p 2
11/02/2025 7,756.00p 7,756.50p 7,627.50p 7,722.00p 0
10/02/2025 7,756.00p 7,777.00p 7,756.00p 7,756.50p 8
07/02/2025 7,721.00p 7,745.00p 7,691.00p 7,691.00p 7
06/02/2025 7,683.00p 7,717.00p 7,683.00p 7,609.00p 9
05/02/2025 7,608.00p 7,609.00p 7,579.00p 7,609.00p 5
04/02/2025 7,656.00p 7,656.00p 7,621.00p 7,583.50p 5
03/02/2025 7,518.00p 7,583.50p 7,518.00p 7,583.50p 6
31/01/2025 7,815.00p 7,836.00p 7,811.00p 7,818.00p 5
30/01/2025 7,686.00p 7,753.00p 7,686.00p 7,735.00p 13
29/01/2025 7,667.00p 7,687.00p 7,650.00p 7,650.00p 3
28/01/2025 7,676.00p 7,676.00p 7,571.00p 7,571.00p 4
27/01/2025 7,626.00p 7,633.00p 7,570.00p 7,628.00p 25
24/01/2025 7,751.00p 7,827.00p 7,727.50p 7,727.50p 7
23/01/2025 7,775.00p 7,775.00p 7,712.00p 7,736.00p 9
22/01/2025 7,727.00p 7,751.00p 7,727.00p 7,751.00p 3
21/01/2025 7,723.00p 7,740.00p 7,700.00p 7,700.00p 11
20/01/2025 7,670.00p 7,840.00p 7,670.00p 7,705.50p 5
17/01/2025 7,626.00p 7,689.50p 7,626.00p 7,689.50p 50
16/01/2025 7,526.00p 7,676.50p 7,529.50p 7,615.50p 0
15/01/2025 7,526.00p 7,615.50p 7,420.00p 7,615.50p 10
14/01/2025 7,492.00p 7,585.00p 7,492.00p 7,503.50p 3
13/01/2025 7,460.00p 7,489.00p 7,454.50p 7,454.50p 13
10/01/2025 7,503.00p 7,516.00p 7,492.50p 7,492.50p 4
09/01/2025 7,599.00p 7,599.00p 7,532.00p 7,561.00p 6
08/01/2025 7,545.00p 7,553.00p 7,537.50p 7,537.50p 30
07/01/2025 7,589.00p 7,590.00p 7,553.00p 7,553.00p 932
06/01/2025 7,575.00p 7,611.50p 7,571.00p 7,611.50p 9
03/01/2025 7,489.00p 7,483.00p 7,395.00p 7,471.00p 0
02/01/2025 7,489.00p 7,489.00p 7,455.50p 7,455.50p 5
01/01/2025 7,399.00p 7,496.00p 7,399.00p 7,460.00p 2
31/12/2024 7,399.00p 7,496.00p 7,399.00p 7,460.00p 2
30/12/2024 7,470.00p 7,470.00p 7,327.00p 7,445.00p 214
27/12/2024 7,562.00p 7,585.00p 7,496.50p 7,496.50p 3
26/12/2024 7,487.00p 7,496.00p 7,394.00p 7,440.50p 26
25/12/2024 7,487.00p 7,496.00p 7,394.00p 7,440.50p 26
24/12/2024 7,487.00p 7,496.00p 7,394.00p 7,440.50p 26
23/12/2024 7,382.00p 7,405.00p 7,363.00p 7,395.50p 3
20/12/2024 7,214.00p 7,368.50p 7,214.00p 7,368.50p 24
19/12/2024 7,350.00p 7,372.00p 7,350.00p 7,351.00p 17
18/12/2024 7,481.00p 7,496.50p 7,481.00p 7,496.50p 5
17/12/2024 7,446.00p 7,446.00p 7,418.00p 7,418.00p 1
16/12/2024 7,412.00p 7,429.00p 7,394.00p 7,429.00p 16
13/12/2024 7,484.00p 7,484.00p 7,455.50p 7,455.50p 19
12/12/2024 7,501.00p 7,501.00p 7,439.00p 7,472.00p 8
11/12/2024 7,435.00p 7,435.00p 7,407.00p 7,413.00p 8
10/12/2024 7,404.00p 7,404.00p 7,368.00p 7,374.50p 16
09/12/2024 7,360.00p 7,377.00p 7,353.50p 7,353.50p 2,513
06/12/2024 7,290.00p 7,328.50p 7,290.00p 7,328.50p 20
05/12/2024 7,303.00p 7,313.00p 7,303.00p 7,313.00p 7
04/12/2024 7,324.00p 7,346.00p 7,296.00p 7,296.00p 4
03/12/2024 7,349.00p 7,349.00p 7,331.00p 7,331.00p 8
02/12/2024 7,262.00p 7,327.00p 7,262.00p 7,327.00p 1

Market data

Select a section