Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Materials

(XSMW)
Sector: n/a
4,480.00p
-3.00p -0.07
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 4,511.50p 4,496.00p 4,480.00p 4,480.00p 227
17/06/2025 4,511.50p 4,490.00p 4,474.00p 4,483.00p 1
16/06/2025 4,511.50p 4,495.50p 4,475.00p 4,495.50p 10
13/06/2025 4,511.50p 4,489.50p 4,468.50p 4,486.50p 11
12/06/2025 4,511.50p 4,503.75p 4,484.00p 4,503.75p 0
11/06/2025 4,511.50p 4,549.50p 4,525.25p 4,525.25p 742
10/06/2025 4,511.50p 4,535.00p 4,519.50p 4,529.75p 3
09/06/2025 4,511.50p 4,498.00p 4,483.50p 4,497.00p 57
06/06/2025 4,511.50p 4,518.50p 4,488.25p 4,488.25p 384
05/06/2025 4,427.00p 4,520.00p 4,474.00p 4,499.75p 42
04/06/2025 4,427.00p 4,498.53p 4,456.50p 4,488.50p 238
03/06/2025 4,427.00p 4,458.00p 4,441.50p 4,449.25p 0
02/06/2025 4,427.00p 4,467.00p 4,427.00p 4,450.25p 3,757
30/05/2025 4,400.50p 4,466.50p 4,431.50p 4,431.50p 0
29/05/2025 4,400.50p 4,479.50p 4,440.25p 4,440.25p 0
28/05/2025 4,400.50p 4,473.50p 4,444.00p 4,444.00p 0
27/05/2025 4,400.50p 4,467.00p 4,437.13p 4,467.00p 25
26/05/2025 4,400.50p 4,456.50p 4,400.50p 4,423.00p 168
23/05/2025 4,400.50p 4,456.50p 4,400.50p 4,423.00p 168
22/05/2025 4,460.50p 4,481.00p 4,430.00p 4,430.00p 79
21/05/2025 4,460.50p 4,479.25p 4,460.50p 4,479.25p 253
20/05/2025 4,356.50p 4,499.97p 4,471.00p 4,499.50p 2,068
19/05/2025 4,356.50p 4,477.00p 4,464.50p 4,477.00p 0
16/05/2025 4,356.50p 4,484.50p 4,471.50p 4,471.50p 0
15/05/2025 4,356.50p 4,464.50p 4,434.50p 4,464.25p 74
14/05/2025 4,356.50p 4,477.00p 4,437.25p 4,437.25p 293
13/05/2025 4,356.50p 4,502.50p 4,491.13p 4,493.00p 34
12/05/2025 4,356.50p 4,534.50p 4,481.25p 4,481.25p 25
09/05/2025 4,356.50p 4,420.50p 4,410.00p 4,410.00p 0
08/05/2025 4,356.50p 4,403.50p 4,391.00p 4,403.50p 0
07/05/2025 4,356.50p 4,402.50p 4,356.25p 4,379.75p 95
06/05/2025 4,356.50p 4,444.00p 4,376.50p 4,390.75p 12
05/05/2025 4,356.50p 4,424.50p 4,404.00p 4,414.50p 18
02/05/2025 4,356.50p 4,424.50p 4,404.00p 4,414.50p 18
01/05/2025 4,356.50p 4,392.50p 4,354.50p 4,377.75p 2,128
30/04/2025 4,335.50p 4,354.00p 4,330.00p 4,337.00p 200
29/04/2025 4,318.00p 4,361.00p 4,341.75p 4,341.75p 2
28/04/2025 4,318.00p 4,346.00p 4,321.00p 4,321.00p 126
25/04/2025 4,318.00p 4,382.00p 4,325.75p 4,325.75p 0
24/04/2025 4,318.00p 4,341.50p 4,301.50p 4,331.50p 20
23/04/2025 4,312.00p 4,329.00p 4,294.00p 4,294.00p 688
22/04/2025 4,255.00p 4,259.00p 4,195.00p 4,259.00p 41
21/04/2025 4,259.50p 4,280.00p 4,243.00p 4,243.00p 239
18/04/2025 4,259.50p 4,280.00p 4,243.00p 4,243.00p 239
17/04/2025 4,259.50p 4,280.00p 4,243.00p 4,243.00p 239
16/04/2025 4,227.50p 4,274.25p 4,224.50p 4,274.25p 92
15/04/2025 4,255.50p 4,288.00p 4,269.25p 4,269.25p 2
14/04/2025 4,255.50p 4,281.00p 4,255.50p 4,257.75p 752
11/04/2025 3,978.50p 4,198.50p 4,173.50p 4,174.75p 0
10/04/2025 3,978.50p 4,369.50p 4,151.75p 4,151.75p 11
09/04/2025 3,978.50p 4,111.00p 3,941.70p 4,004.75p 1,249
08/04/2025 4,268.50p 4,178.76p 4,088.25p 4,088.25p 1,250
07/04/2025 4,268.50p 4,017.00p 3,881.61p 4,007.50p 215
04/04/2025 4,268.50p 4,329.00p 4,138.25p 4,138.25p 121
03/04/2025 4,293.00p 4,367.00p 4,293.00p 4,307.00p 534
02/04/2025 4,470.50p 4,470.50p 4,454.99p 4,462.25p 20
01/04/2025 4,548.00p 4,476.75p 4,463.00p 4,476.75p 199
31/03/2025 4,548.00p 4,430.50p 4,413.00p 4,430.50p 6
28/03/2025 4,548.00p 4,528.00p 4,477.25p 4,477.25p 55
27/03/2025 4,548.00p 4,544.50p 4,523.25p 4,523.25p 0
26/03/2025 4,548.00p 4,584.50p 4,571.00p 4,571.00p 0
25/03/2025 4,548.00p 4,569.50p 4,555.50p 4,569.50p 0
24/03/2025 4,548.00p 4,569.85p 4,562.50p 4,562.50p 11
21/03/2025 4,548.00p 4,550.00p 4,519.00p 4,519.00p 223
20/03/2025 4,615.00p 4,620.50p 4,581.50p 4,581.50p 13
19/03/2025 4,615.00p 4,607.00p 4,591.00p 4,607.00p 79
18/03/2025 4,615.00p 4,623.00p 4,594.25p 4,594.25p 127
17/03/2025 4,591.50p 4,591.50p 4,563.00p 4,591.25p 220
14/03/2025 4,582.50p 4,559.00p 4,530.50p 4,559.00p 2,279
13/03/2025 4,582.50p 4,500.25p 4,486.00p 4,500.25p 0
12/03/2025 4,582.50p 4,528.00p 4,496.25p 4,496.25p 0
11/03/2025 4,582.50p 4,582.50p 4,486.25p 4,486.25p 1
10/03/2025 4,558.00p 4,569.40p 4,558.00p 4,558.75p 368
07/03/2025 4,640.00p 4,617.00p 4,577.75p 4,577.75p 154
06/03/2025 4,640.00p 4,642.50p 4,637.86p 4,642.50p 36
05/03/2025 4,574.50p 4,582.75p 4,564.50p 4,582.75p 162
04/03/2025 4,526.50p 4,526.50p 4,503.00p 4,504.75p 580
03/03/2025 4,664.50p 4,694.25p 4,617.50p 4,645.75p 0
28/02/2025 4,664.50p 4,632.00p 4,618.27p 4,632.00p 622
27/02/2025 4,664.50p 4,670.50p 4,641.50p 4,648.75p 914
26/02/2025 4,709.00p 4,677.00p 4,673.14p 4,677.00p 801
25/02/2025 4,709.00p 4,639.23p 4,619.75p 4,619.75p 218
24/02/2025 4,709.00p 4,698.25p 4,633.25p 4,654.25p 0
21/02/2025 4,709.00p 4,707.24p 4,698.25p 4,698.25p 42
20/02/2025 4,709.00p 4,709.00p 4,705.50p 4,705.50p 5
19/02/2025 4,765.00p 4,765.00p 4,715.50p 4,715.50p 6
18/02/2025 4,774.50p 4,777.50p 4,745.25p 4,767.25p 0
17/02/2025 4,774.50p 4,774.50p 4,762.00p 4,762.00p 125
14/02/2025 4,787.50p 4,793.50p 4,767.00p 4,767.00p 205
13/02/2025 4,740.50p 4,765.50p 4,698.25p 4,755.75p 0
12/02/2025 4,740.50p 4,715.25p 4,711.31p 4,715.25p 106
11/02/2025 4,740.50p 4,760.00p 4,711.25p 4,743.00p 0
10/02/2025 4,740.50p 4,738.75p 4,735.89p 4,738.75p 34
07/02/2025 4,740.50p 4,743.00p 4,731.25p 4,731.25p 1
06/02/2025 4,740.50p 4,753.80p 4,737.75p 4,663.25p 424
05/02/2025 4,603.00p 4,663.25p 4,642.68p 4,663.25p 110
04/02/2025 4,603.00p 4,654.80p 4,622.77p 4,639.00p 60
03/02/2025 4,603.00p 4,639.00p 4,603.00p 4,639.00p 164
31/01/2025 4,708.50p 4,708.50p 4,694.50p 4,694.50p 1
30/01/2025 4,676.50p 4,690.50p 4,676.50p 4,690.50p 140
29/01/2025 4,651.00p 4,661.50p 4,651.00p 4,661.50p 140
28/01/2025 4,639.00p 4,654.31p 4,639.00p 4,651.00p 114
27/01/2025 4,644.00p 4,652.75p 4,644.00p 4,652.75p 200
24/01/2025 4,720.50p 4,722.00p 4,686.50p 4,686.50p 12
23/01/2025 4,693.00p 4,700.29p 4,686.75p 4,686.75p 721
22/01/2025 4,713.50p 4,740.75p 4,695.50p 4,717.00p 0
21/01/2025 4,713.50p 4,742.00p 4,692.25p 4,736.00p 0
20/01/2025 4,713.50p 4,719.50p 4,713.50p 4,719.50p 200
17/01/2025 4,696.00p 4,719.50p 4,673.00p 4,719.50p 1,072
16/01/2025 4,583.00p 4,661.00p 4,640.95p 4,617.50p 8
15/01/2025 4,583.00p 4,622.00p 4,598.50p 4,617.50p 12
14/01/2025 4,583.00p 4,583.00p 4,568.78p 4,578.25p 3,859
13/01/2025 4,498.00p 4,545.00p 4,495.70p 4,545.00p 444
10/01/2025 4,445.00p 4,585.25p 4,457.00p 4,500.25p 0
09/01/2025 4,445.00p 4,519.25p 4,472.50p 4,519.25p 219
08/01/2025 4,445.00p 4,469.59p 4,445.00p 4,468.75p 1,889
07/01/2025 4,415.50p 4,446.75p 4,397.36p 4,446.75p 415
06/01/2025 4,415.50p 4,445.00p 4,407.60p 4,445.00p 321
03/01/2025 4,433.00p 4,437.00p 4,414.50p 4,414.50p 1,561
02/01/2025 4,503.50p 4,496.00p 4,404.25p 4,473.50p 0
01/01/2025 4,503.50p 4,406.50p 4,404.25p 4,404.25p 11
31/12/2024 4,503.50p 4,406.50p 4,404.25p 4,404.25p 11
30/12/2024 4,503.50p 4,426.75p 4,374.75p 4,395.00p 0
27/12/2024 4,503.50p 4,451.50p 4,411.00p 4,426.75p 0
26/12/2024 4,503.50p 4,439.75p 4,411.75p 4,434.50p 0
25/12/2024 4,503.50p 4,439.75p 4,411.75p 4,434.50p 0
24/12/2024 4,503.50p 4,439.75p 4,411.75p 4,434.50p 0
23/12/2024 4,503.50p 4,425.68p 4,411.75p 4,411.75p 616
20/12/2024 4,503.50p 4,419.50p 4,365.55p 4,419.50p 989
19/12/2024 4,503.50p 4,496.00p 4,391.50p 4,406.50p 0

Market data

Select a section