Market data

Select a section

XTrackers (IE) Public Limited Company X Russell Midcap

(XRSS)
Sector: n/a
4,131.00p
-17.00p -0.41
Last updated: 16:42:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
06/12/2024 4,089.00p 4,121.00p 4,087.00p 4,111.00p 3,322
05/12/2024 4,111.00p 4,111.00p 4,095.00p 4,102.50p 4,399
04/12/2024 4,101.00p 4,115.90p 4,096.00p 4,104.00p 5,977
03/12/2024 4,094.00p 4,100.00p 4,083.00p 4,092.50p 8,170
02/12/2024 4,064.00p 4,097.75p 4,058.00p 4,094.00p 4,524
29/11/2024 4,059.00p 4,069.00p 4,054.00p 4,066.00p 4,663
28/11/2024 4,083.00p 4,083.00p 4,059.00p 4,060.00p 2,579
27/11/2024 4,062.00p 4,081.00p 4,044.00p 4,047.50p 3,471
26/11/2024 4,082.00p 4,102.00p 4,074.31p 4,102.00p 4,393
25/11/2024 4,087.00p 4,091.00p 4,077.00p 4,086.00p 3,517
22/11/2024 4,053.00p 4,079.00p 4,047.00p 4,031.00p 5,497
21/11/2024 3,995.00p 4,037.00p 3,989.00p 4,031.00p 8,162
20/11/2024 3,996.00p 4,002.00p 3,961.00p 3,975.00p 6,820
19/11/2024 3,976.00p 3,983.00p 3,943.00p 3,985.00p 4,418
18/11/2024 3,970.00p 3,986.00p 3,965.00p 3,985.00p 7,783
15/11/2024 3,988.00p 4,000.00p 3,971.00p 4,020.00p 5,284
14/11/2024 4,049.00p 4,052.00p 4,020.00p 4,020.00p 4,148
13/11/2024 4,009.00p 4,032.00p 4,009.00p 4,018.00p 7,858
12/11/2024 4,005.00p 4,018.00p 4,005.00p 4,018.00p 3,569
11/11/2024 3,986.00p 3,994.00p 3,983.00p 3,989.00p 3,904
08/11/2024 3,943.00p 3,964.50p 3,929.00p 3,964.50p 8,544
07/11/2024 3,915.00p 3,930.36p 3,908.00p 3,922.50p 8,011
06/11/2024 3,751.00p 3,912.00p 3,904.50p 3,904.50p 52
05/11/2024 3,751.00p 3,769.50p 3,751.00p 3,769.50p 138
04/11/2024 3,763.00p 3,764.00p 3,752.00p 3,763.00p 1,505
01/11/2024 3,769.00p 3,778.00p 3,760.00p 3,778.00p 2,106
31/10/2024 3,776.00p 3,789.00p 3,774.00p 3,788.50p 5,308
30/10/2024 3,835.00p 3,835.00p 3,824.00p 3,817.00p 2,164
29/10/2024 3,817.00p 3,819.00p 3,803.00p 3,817.00p 6,149
28/10/2024 3,819.00p 3,826.00p 3,813.00p 3,819.50p 3,744
25/10/2024 3,808.00p 3,835.00p 3,808.00p 3,824.00p 5,495
24/10/2024 3,815.00p 3,816.57p 3,798.00p 3,807.50p 5,404
23/10/2024 3,827.00p 3,827.00p 3,807.50p 3,807.50p 1,295
22/10/2024 3,820.00p 3,823.00p 3,815.00p 3,818.50p 1,567
21/10/2024 3,815.00p 3,821.39p 3,808.00p 3,808.50p 1,618
18/10/2024 3,799.00p 3,811.00p 3,799.00p 3,811.00p 656
17/10/2024 3,828.00p 3,842.00p 3,822.00p 3,824.50p 5,426
16/10/2024 3,804.00p 3,804.00p 3,787.00p 3,803.50p 549
15/10/2024 3,784.00p 3,790.00p 3,784.00p 3,790.00p 273
14/10/2024 3,771.50p 3,805.50p 3,775.25p 3,805.50p 243
11/10/2024 3,751.00p 3,814.00p 3,707.50p 3,771.50p 0
10/10/2024 3,751.00p 3,764.00p 3,749.00p 3,764.00p 3,203
09/10/2024 3,743.00p 3,745.00p 3,740.00p 3,744.50p 1,004
08/10/2024 3,692.00p 3,724.00p 3,692.00p 3,721.00p 943
07/10/2024 3,688.00p 3,714.50p 3,705.53p 3,714.50p 16
04/10/2024 3,688.00p 3,690.00p 3,688.00p 3,690.00p 27
03/10/2024 3,673.00p 3,676.00p 3,673.00p 3,676.00p 4
02/10/2024 3,615.00p 3,646.50p 3,619.21p 3,646.50p 463
01/10/2024 3,615.00p 3,629.00p 3,615.00p 3,629.00p 265
30/09/2024 3,614.00p 3,624.00p 3,614.00p 3,624.00p 1,262
27/09/2024 3,621.00p 3,645.50p 3,613.50p 3,637.50p 0
26/09/2024 3,621.00p 3,624.50p 3,621.00p 3,624.50p 30
25/09/2024 3,627.00p 3,645.50p 3,600.00p 3,633.50p 0
24/09/2024 3,627.00p 3,627.00p 3,620.50p 3,620.50p 168
23/09/2024 3,618.00p 3,667.00p 3,587.50p 3,624.50p 0
20/09/2024 3,618.00p 3,625.00p 3,618.00p 3,625.00p 200
19/09/2024 3,630.00p 3,648.50p 3,631.05p 3,648.50p 163
18/09/2024 3,630.00p 3,613.00p 3,606.00p 3,606.00p 10
17/09/2024 3,630.00p 3,632.50p 3,630.00p 3,632.50p 194
16/09/2024 3,593.00p 3,614.20p 3,595.50p 3,595.50p 159
13/09/2024 3,593.00p 3,679.00p 3,581.50p 3,594.00p 0
12/09/2024 3,593.00p 3,594.00p 3,593.00p 3,521.00p 54
11/09/2024 3,525.00p 3,525.00p 3,518.00p 3,541.00p 184
10/09/2024 3,550.00p 3,541.00p 3,522.77p 3,541.00p 13
09/09/2024 3,550.00p 3,516.00p 3,508.87p 3,516.00p 14
06/09/2024 3,550.00p 3,579.50p 3,459.00p 3,476.00p 0
05/09/2024 3,550.00p 3,572.50p 3,502.00p 3,519.50p 0
04/09/2024 3,550.00p 3,550.00p 3,541.26p 3,546.50p 141
03/09/2024 3,608.00p 3,608.00p 3,594.50p 3,594.50p 875
02/09/2024 3,597.00p 3,629.00p 3,626.18p 3,599.50p 235
30/08/2024 3,597.00p 3,612.60p 3,599.50p 3,599.50p 746
29/08/2024 3,597.00p 3,627.50p 3,564.00p 3,618.00p 0
28/08/2024 3,597.00p 3,602.00p 3,578.50p 3,578.50p 1,227
27/08/2024 3,635.00p 3,596.62p 3,592.00p 3,592.00p 310
26/08/2024 3,635.00p 3,656.00p 3,612.50p 3,620.50p 0
23/08/2024 3,635.00p 3,656.00p 3,612.50p 3,620.50p 0
22/08/2024 3,635.00p 3,656.00p 3,612.50p 3,620.50p 0

Market data

Select a section