Market data

Select a section

XTrackers (IE) Public Limited Company X Russell Midcap

(XRSS)
Sector: n/a
3,809.00p
16.00p 0.42
Last updated: 16:36:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 3,786.00p 3,809.00p 3,787.00p 3,809.00p 3
05/06/2025 3,786.00p 3,834.00p 3,730.50p 3,793.00p 0
04/06/2025 3,786.00p 3,795.00p 3,786.00p 3,786.00p 32
03/06/2025 3,786.00p 3,784.50p 3,751.00p 3,784.50p 6
02/06/2025 3,786.00p 3,767.00p 3,704.50p 3,734.00p 0
30/05/2025 3,786.00p 3,757.00p 3,736.00p 3,757.00p 1
29/05/2025 3,786.00p 3,830.50p 3,736.00p 3,767.50p 0
28/05/2025 3,786.00p 3,798.50p 3,746.00p 3,761.50p 0
27/05/2025 3,786.00p 3,757.00p 3,681.00p 3,746.00p 0
26/05/2025 3,786.00p 3,681.00p 3,656.51p 3,681.00p 27
23/05/2025 3,786.00p 3,681.00p 3,656.51p 3,681.00p 27
22/05/2025 3,786.00p 3,743.72p 3,735.00p 3,735.00p 41
21/05/2025 3,786.00p 3,787.50p 3,782.00p 3,787.50p 47
20/05/2025 3,768.00p 3,833.00p 3,804.50p 3,816.50p 0
19/05/2025 3,768.00p 3,813.50p 3,768.00p 3,813.50p 1,187
16/05/2025 3,625.00p 3,837.00p 3,824.93p 3,837.00p 634
15/05/2025 3,625.00p 3,825.00p 3,736.00p 3,815.00p 0
14/05/2025 3,625.00p 3,812.00p 3,810.00p 3,812.00p 5
13/05/2025 3,625.00p 3,844.50p 3,742.00p 3,812.50p 0
12/05/2025 3,625.00p 3,769.50p 3,768.00p 3,769.50p 2
09/05/2025 3,625.00p 3,680.00p 3,621.50p 3,638.50p 0
08/05/2025 3,625.00p 3,663.05p 3,651.50p 3,651.50p 117
07/05/2025 3,625.00p 3,596.00p 3,588.50p 3,588.50p 34
06/05/2025 3,625.00p 3,604.00p 3,598.00p 3,598.00p 4
05/05/2025 3,625.00p 3,639.00p 3,617.91p 3,639.00p 222
02/05/2025 3,625.00p 3,639.00p 3,617.91p 3,639.00p 222
01/05/2025 3,605.00p 3,637.50p 3,581.00p 3,637.50p 559
30/04/2025 3,424.00p 3,523.00p 3,355.00p 3,523.00p 310
29/04/2025 3,424.00p 3,537.50p 3,491.50p 3,526.50p 0
28/04/2025 3,424.00p 3,556.00p 3,492.00p 3,493.50p 0
25/04/2025 3,424.00p 3,556.50p 3,482.50p 3,515.50p 0
24/04/2025 3,424.00p 3,488.50p 3,424.00p 3,488.50p 381
23/04/2025 3,416.00p 3,486.25p 3,458.50p 3,458.50p 365
22/04/2025 3,416.00p 3,379.50p 3,287.00p 3,338.00p 0
21/04/2025 3,416.00p 3,379.50p 3,373.10p 3,379.50p 20
18/04/2025 3,416.00p 3,379.50p 3,373.10p 3,379.50p 20
17/04/2025 3,416.00p 3,379.50p 3,373.10p 3,379.50p 20
16/04/2025 3,416.00p 3,453.00p 3,410.00p 3,453.00p 17
15/04/2025 3,488.00p 3,489.65p 3,481.00p 3,481.00p 35
14/04/2025 3,498.00p 3,514.00p 3,486.00p 3,486.00p 248
11/04/2025 3,416.00p 3,502.50p 3,357.00p 3,410.00p 0
10/04/2025 3,416.00p 3,531.00p 3,456.50p 3,456.50p 31
09/04/2025 3,416.00p 3,311.00p 3,309.50p 3,309.50p 1
08/04/2025 3,416.00p 3,443.00p 3,416.00p 3,443.00p 502
07/04/2025 3,592.00p 3,434.33p 3,301.50p 3,301.50p 111
04/04/2025 3,592.00p 3,483.90p 3,386.00p 3,401.50p 245
03/04/2025 3,592.00p 3,574.00p 3,514.00p 3,514.00p 658
02/04/2025 3,592.00p 3,701.50p 3,672.00p 3,701.50p 34
01/04/2025 3,592.00p 3,697.00p 3,663.94p 3,697.00p 151
31/03/2025 3,592.00p 3,638.00p 3,589.00p 3,638.00p 2,261
28/03/2025 3,696.00p 3,736.09p 3,665.50p 3,665.50p 437
27/03/2025 3,820.00p 3,747.50p 3,745.49p 3,747.50p 301
26/03/2025 3,820.00p 3,820.00p 3,786.00p 3,786.00p 1
25/03/2025 3,695.00p 3,826.50p 3,781.50p 3,800.00p 0
24/03/2025 3,695.00p 3,801.00p 3,768.59p 3,801.00p 50
21/03/2025 3,695.00p 3,722.00p 3,701.00p 3,722.00p 27
20/03/2025 3,695.00p 3,737.65p 3,717.50p 3,717.50p 183
19/03/2025 3,695.00p 3,711.50p 3,695.00p 3,711.50p 9
18/03/2025 3,695.00p 3,710.00p 3,678.00p 3,678.00p 272
17/03/2025 3,695.00p 3,696.50p 3,693.00p 3,696.50p 48
14/03/2025 3,695.00p 3,695.00p 3,659.63p 3,694.00p 955
13/03/2025 3,695.00p 3,670.47p 3,634.00p 3,634.00p 485
12/03/2025 3,695.00p 3,690.86p 3,674.35p 3,681.00p 52
11/03/2025 3,695.00p 3,696.30p 3,638.00p 3,655.00p 1,784
10/03/2025 4,002.00p 3,720.00p 3,710.00p 3,720.00p 1
07/03/2025 4,002.00p 3,799.83p 3,751.00p 3,751.00p 320
06/03/2025 4,002.00p 3,861.00p 3,840.00p 3,861.00p 68
05/03/2025 4,002.00p 3,879.00p 3,825.00p 3,825.00p 34
04/03/2025 4,002.00p 4,002.00p 3,833.00p 3,854.00p 0
03/03/2025 4,002.00p 4,051.00p 4,002.00p 4,002.00p 286
28/02/2025 3,987.00p 3,992.00p 3,983.00p 3,992.00p 763
27/02/2025 4,058.00p 4,058.00p 4,033.00p 4,048.00p 512
26/02/2025 4,106.00p 4,075.00p 4,002.00p 4,047.00p 0
25/02/2025 4,106.00p 4,106.00p 3,981.50p 4,002.00p 0
24/02/2025 4,106.00p 4,109.00p 4,067.00p 4,078.00p 635
21/02/2025 4,163.00p 4,166.00p 4,131.00p 4,131.00p 436
20/02/2025 4,151.00p 4,151.00p 4,145.00p 4,148.00p 501
19/02/2025 4,182.00p 4,194.00p 4,177.00p 4,194.00p 638
18/02/2025 4,186.00p 4,191.00p 4,179.00p 4,179.00p 1,344
17/02/2025 4,186.00p 4,186.00p 4,185.00p 4,186.00p 161
14/02/2025 4,174.00p 4,175.00p 4,174.00p 4,175.00p 81
13/02/2025 4,159.00p 4,185.00p 4,159.00p 4,175.00p 3,743
12/02/2025 4,191.00p 4,197.00p 4,170.00p 4,172.50p 670
11/02/2025 4,212.00p 4,212.00p 4,196.00p 4,200.50p 2,694
10/02/2025 4,212.00p 4,216.00p 4,205.00p 4,213.00p 45
07/02/2025 4,212.00p 4,219.00p 4,191.50p 4,191.50p 5,849
06/02/2025 4,213.00p 4,228.00p 4,205.50p 4,159.00p 1,025
05/02/2025 4,150.00p 4,159.00p 4,126.74p 4,159.00p 284
04/02/2025 4,157.00p 4,173.00p 4,150.00p 4,158.50p 9,431
03/02/2025 4,181.00p 4,181.00p 4,134.02p 4,158.50p 6,086
31/01/2025 4,231.00p 4,238.00p 4,225.00p 4,236.00p 15,257
30/01/2025 4,197.00p 4,197.00p 4,168.00p 4,168.00p 18
29/01/2025 4,168.00p 4,208.89p 4,181.00p 4,181.00p 30
28/01/2025 4,168.00p 4,178.00p 4,156.00p 4,169.00p 2,334
27/01/2025 4,119.00p 4,133.00p 4,081.10p 4,114.00p 2,040
24/01/2025 4,248.00p 4,248.00p 4,211.00p 4,211.00p 7,217
23/01/2025 4,251.00p 4,252.00p 4,243.00p 4,250.00p 4,800
22/01/2025 4,235.00p 4,255.50p 4,225.88p 4,255.50p 230
21/01/2025 4,220.00p 4,230.00p 4,200.00p 4,200.00p 3,336
20/01/2025 4,195.00p 4,242.50p 4,172.50p 4,206.50p 0
17/01/2025 4,195.00p 4,230.00p 4,195.00p 4,225.00p 1,338
16/01/2025 4,206.00p 4,206.00p 4,178.00p 4,167.00p 2,089
15/01/2025 4,113.00p 4,170.00p 4,113.00p 4,167.00p 4,184
14/01/2025 4,137.00p 4,141.00p 4,105.00p 4,105.00p 2,373
13/01/2025 4,103.00p 4,108.00p 4,089.00p 4,089.00p 2,215
10/01/2025 4,117.00p 4,122.80p 4,100.50p 4,100.50p 143
09/01/2025 4,117.00p 4,138.76p 4,128.50p 4,128.50p 120
08/01/2025 4,117.00p 4,119.00p 4,106.25p 4,109.00p 3,795
07/01/2025 4,097.00p 4,119.00p 4,079.00p 4,102.00p 3,116
06/01/2025 4,136.00p 4,139.00p 4,115.77p 4,137.50p 578
03/01/2025 4,074.00p 4,099.39p 4,074.00p 4,093.00p 3,586
02/01/2025 4,055.00p 4,195.50p 4,030.00p 4,098.50p 0
01/01/2025 4,055.00p 4,064.50p 4,044.00p 4,064.50p 50
31/12/2024 4,055.00p 4,064.50p 4,044.00p 4,064.50p 50
30/12/2024 4,055.00p 4,082.00p 3,987.52p 4,053.50p 1,510
27/12/2024 4,027.00p 4,140.05p 4,067.00p 4,067.00p 24
26/12/2024 4,027.00p 4,102.74p 4,099.00p 4,099.00p 51
25/12/2024 4,027.00p 4,102.74p 4,099.00p 4,099.00p 51
24/12/2024 4,027.00p 4,102.74p 4,099.00p 4,099.00p 51
23/12/2024 4,027.00p 4,081.85p 4,076.00p 4,076.00p 73
20/12/2024 4,027.00p 4,046.00p 3,998.00p 4,046.00p 126
19/12/2024 4,027.00p 4,048.00p 4,000.00p 4,048.00p 1,060
18/12/2024 4,111.00p 4,117.00p 4,105.23p 4,109.00p 473
17/12/2024 4,109.00p 4,109.00p 4,101.00p 4,101.00p 149
16/12/2024 4,123.00p 4,123.00p 4,120.00p 4,123.00p 36
13/12/2024 4,133.00p 4,136.00p 4,112.00p 4,115.00p 2,449
12/12/2024 4,097.00p 4,125.00p 4,097.00p 4,117.00p 3,456
11/12/2024 4,072.00p 4,106.00p 4,072.00p 4,105.50p 5,812
10/12/2024 4,082.00p 4,087.00p 4,077.00p 4,083.00p 1,848
09/12/2024 4,102.00p 4,105.00p 4,075.00p 4,079.00p 1,628

Market data

Select a section