Market data

Select a section

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

(XMOV)
Sector: n/a
7,699.00p
9.00p 0.12
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 7,686.00p 7,699.00p 7,686.00p 7,699.00p 11
17/07/2025 7,677.00p 7,690.00p 7,677.00p 7,690.00p 2
16/07/2025 7,660.00p 7,699.00p 7,625.50p 7,625.50p 36
15/07/2025 7,734.00p 7,758.81p 7,734.00p 7,736.00p 4
14/07/2025 7,676.00p 7,684.00p 7,676.00p 7,684.00p 3
11/07/2025 7,656.00p 7,671.83p 7,656.00p 7,662.50p 31
10/07/2025 7,621.00p 7,657.50p 7,621.00p 7,657.50p 23
09/07/2025 7,524.00p 7,700.50p 7,524.50p 7,593.00p 0
08/07/2025 7,524.00p 7,554.50p 7,524.00p 7,554.50p 3
07/07/2025 7,481.00p 7,481.92p 7,458.00p 7,458.00p 1
04/07/2025 7,481.00p 7,506.86p 7,481.00p 7,498.50p 15
03/07/2025 7,425.00p 7,599.81p 7,582.00p 7,582.00p 2
02/07/2025 7,425.00p 7,572.50p 7,560.87p 7,572.50p 64
01/07/2025 7,425.00p 7,470.00p 7,425.00p 7,470.00p 1,432
30/06/2025 7,502.00p 7,502.00p 7,475.00p 7,475.00p 6
27/06/2025 7,448.00p 7,526.50p 7,448.00p 7,526.50p 8
26/06/2025 7,344.00p 7,404.00p 7,344.00p 7,404.00p 42
25/06/2025 7,364.00p 7,452.00p 7,265.50p 7,370.50p 0
24/06/2025 7,364.00p 7,369.00p 7,361.00p 7,369.00p 14
23/06/2025 7,268.00p 7,274.00p 7,268.00p 7,274.00p 2
20/06/2025 7,316.00p 7,316.00p 7,272.00p 7,272.00p 11
19/06/2025 7,311.00p 7,311.00p 7,267.18p 7,280.50p 8
18/06/2025 7,343.00p 7,368.00p 7,343.00p 7,368.00p 6
17/06/2025 7,325.00p 7,350.50p 7,325.00p 7,350.50p 54
16/06/2025 7,315.00p 7,374.84p 7,315.00p 7,358.50p 8
13/06/2025 7,249.00p 7,290.82p 7,249.00p 7,278.00p 7
12/06/2025 7,353.00p 7,386.00p 7,353.00p 7,381.50p 4
11/06/2025 7,488.00p 7,488.00p 7,457.00p 7,457.00p 8
10/06/2025 7,383.00p 7,414.50p 7,383.00p 7,414.50p 4
09/06/2025 7,253.00p 7,333.83p 7,253.00p 7,314.50p 6
06/06/2025 7,229.00p 7,274.83p 7,229.00p 7,262.50p 14
05/06/2025 7,261.00p 7,261.00p 7,246.00p 7,260.00p 7
04/06/2025 7,283.00p 7,283.00p 7,266.50p 7,266.50p 60
03/06/2025 7,214.00p 7,276.50p 7,214.00p 7,276.50p 4
02/06/2025 7,192.00p 7,210.50p 7,192.00p 7,210.50p 17
30/05/2025 7,320.00p 7,332.00p 7,291.00p 7,291.00p 16
29/05/2025 7,409.00p 7,409.00p 7,331.00p 7,363.00p 90
28/05/2025 7,301.00p 7,316.00p 7,301.00p 7,316.00p 4
27/05/2025 7,277.00p 7,291.50p 7,277.00p 7,291.50p 5
26/05/2025 7,410.00p 7,313.50p 7,116.00p 7,187.00p 0
23/05/2025 7,410.00p 7,313.50p 7,116.00p 7,187.00p 0
22/05/2025 7,410.00p 7,468.50p 7,277.50p 7,313.50p 0
21/05/2025 7,410.00p 7,468.50p 7,410.00p 7,468.50p 7
20/05/2025 7,350.00p 7,457.50p 7,436.20p 7,457.50p 1
19/05/2025 7,350.00p 7,388.50p 7,311.00p 7,386.50p 20
16/05/2025 7,423.00p 7,423.00p 7,400.50p 7,400.50p 2
15/05/2025 7,362.00p 7,402.50p 7,362.00p 7,402.50p 12
14/05/2025 7,409.00p 7,416.50p 7,409.00p 7,416.50p 5
13/05/2025 7,401.00p 7,454.50p 7,401.00p 7,454.50p 3
12/05/2025 7,326.00p 7,480.00p 7,326.00p 7,399.00p 2,506
09/05/2025 7,128.00p 7,182.00p 7,128.00p 7,154.50p 54
08/05/2025 7,092.00p 7,120.00p 7,071.18p 7,120.00p 34
07/05/2025 7,018.00p 7,038.00p 6,986.00p 6,986.00p 24
06/05/2025 6,989.00p 7,049.50p 6,989.00p 7,049.50p 19
05/05/2025 7,018.00p 7,092.50p 7,036.20p 7,092.50p 2
02/05/2025 7,018.00p 7,092.50p 7,036.20p 7,092.50p 2
01/05/2025 7,018.00p 7,018.00p 7,011.50p 7,011.50p 4
30/04/2025 6,959.00p 6,959.00p 6,862.82p 6,882.50p 2,511
29/04/2025 7,009.00p 7,009.00p 6,979.00p 6,979.00p 66
28/04/2025 6,948.00p 7,018.81p 6,943.00p 6,943.00p 50
25/04/2025 6,933.00p 6,949.00p 6,932.00p 6,949.00p 464
24/04/2025 6,744.00p 6,875.50p 6,744.00p 6,875.50p 24
23/04/2025 6,777.00p 6,833.00p 6,777.00p 6,820.50p 607
22/04/2025 6,523.00p 6,591.00p 6,523.00p 6,591.00p 12
21/04/2025 6,609.00p 6,609.00p 6,528.00p 6,528.00p 6
18/04/2025 6,609.00p 6,609.00p 6,528.00p 6,528.00p 6
17/04/2025 6,609.00p 6,609.00p 6,528.00p 6,528.00p 6
16/04/2025 6,521.00p 6,589.50p 6,521.00p 6,589.50p 2,539
15/04/2025 6,639.00p 6,666.00p 6,639.00p 6,666.00p 14
14/04/2025 6,634.00p 6,653.00p 6,615.00p 6,615.00p 49
11/04/2025 6,507.00p 6,572.00p 6,502.00p 6,502.00p 12
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

Market data

Select a section