Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Materials

(XSMW)
Sector: n/a
4,719.50p
75.50p 1.63
Last updated: 16:43:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
18/12/2024 4,503.50p 4,509.90p 4,496.00p 4,496.00p 1,799
17/12/2024 4,641.00p 4,553.25p 4,496.25p 4,509.00p 0
16/12/2024 4,641.00p 4,605.50p 4,553.25p 4,553.25p 0
13/12/2024 4,641.00p 4,672.25p 4,585.50p 4,608.25p 0
12/12/2024 4,641.00p 4,646.50p 4,641.00p 4,646.50p 140
11/12/2024 4,685.50p 4,726.50p 4,602.50p 4,665.00p 0
10/12/2024 4,685.50p 4,687.95p 4,667.25p 4,667.25p 171
09/12/2024 4,706.00p 4,727.02p 4,699.20p 4,713.75p 707
06/12/2024 4,726.50p 4,704.00p 4,657.75p 4,681.75p 0
05/12/2024 4,726.50p 4,726.50p 4,677.50p 4,677.50p 219
04/12/2024 4,740.00p 4,744.25p 4,743.48p 4,744.25p 105
03/12/2024 4,740.00p 4,782.48p 4,776.25p 4,776.25p 5
02/12/2024 4,740.00p 4,748.00p 4,725.86p 4,748.00p 125
29/11/2024 4,740.00p 4,739.50p 4,733.57p 4,739.50p 370
28/11/2024 4,740.00p 4,734.75p 4,714.50p 4,726.50p 0
27/11/2024 4,740.00p 4,740.00p 4,724.25p 4,724.25p 140
26/11/2024 4,764.00p 4,779.08p 4,748.77p 4,751.00p 202
25/11/2024 4,804.00p 4,804.00p 4,782.76p 4,796.00p 65
22/11/2024 4,748.00p 4,771.50p 4,731.50p 4,719.50p 645
21/11/2024 4,753.50p 4,719.50p 4,700.31p 4,719.50p 2
20/11/2024 4,753.50p 4,664.17p 4,654.25p 4,654.25p 42
19/11/2024 4,753.50p 4,680.75p 4,629.50p 4,651.75p 0
18/11/2024 4,753.50p 4,675.25p 4,606.25p 4,660.25p 0
15/11/2024 4,753.50p 4,636.00p 4,630.50p 4,638.25p 0
14/11/2024 4,753.50p 4,675.00p 4,593.00p 4,638.25p 0
13/11/2024 4,753.50p 4,677.00p 4,613.75p 4,644.25p 0
12/11/2024 4,753.50p 4,660.63p 4,644.25p 4,644.25p 1
11/11/2024 4,753.50p 4,716.80p 4,703.75p 4,703.75p 759
08/11/2024 4,753.50p 4,795.75p 4,703.00p 4,723.75p 0
07/11/2024 4,753.50p 4,789.63p 4,753.50p 4,786.25p 1,072
06/11/2024 4,763.50p 4,776.26p 4,745.00p 4,745.00p 199
05/11/2024 4,763.50p 4,765.00p 4,688.00p 4,722.75p 0
04/11/2024 4,763.50p 4,726.01p 4,724.50p 4,724.50p 1,481
01/11/2024 4,763.50p 4,716.00p 4,700.72p 4,716.00p 50
31/10/2024 4,763.50p 4,748.25p 4,672.75p 4,730.25p 0
30/10/2024 4,763.50p 4,746.40p 4,738.50p 4,747.75p 105
29/10/2024 4,763.50p 4,798.50p 4,747.75p 4,747.75p 2
28/10/2024 4,763.50p 4,763.75p 4,763.50p 4,763.75p 10
25/10/2024 4,741.50p 4,765.31p 4,741.50p 4,752.50p 612
24/10/2024 4,794.00p 4,790.92p 4,735.00p 4,784.25p 250
23/10/2024 4,794.00p 4,844.50p 4,740.50p 4,784.25p 0
22/10/2024 4,794.00p 4,801.50p 4,794.00p 4,801.50p 20
21/10/2024 4,823.50p 4,850.50p 4,821.75p 4,821.75p 1,003
18/10/2024 4,823.50p 4,867.75p 4,797.00p 4,847.50p 0
17/10/2024 4,823.50p 4,827.83p 4,823.50p 4,824.75p 1,024
16/10/2024 4,828.00p 4,847.00p 4,809.75p 4,835.00p 0
15/10/2024 4,828.00p 4,833.00p 4,803.70p 4,809.75p 89
14/10/2024 4,828.00p 4,844.00p 4,797.50p 4,829.50p 0
11/10/2024 4,806.00p 4,828.00p 4,806.00p 4,828.00p 144
10/10/2024 4,802.50p 4,801.28p 4,795.00p 4,795.00p 47
09/10/2024 4,802.50p 4,774.75p 4,758.50p 4,774.75p 37
08/10/2024 4,802.50p 4,771.00p 4,751.00p 4,751.00p 3
07/10/2024 4,802.50p 4,832.00p 4,802.50p 4,821.00p 131
04/10/2024 4,778.00p 4,847.02p 4,778.00p 4,807.00p 315
03/10/2024 4,867.50p 4,868.00p 4,808.85p 4,813.25p 535
02/10/2024 4,830.00p 4,849.81p 4,819.77p 4,839.00p 307
01/10/2024 4,829.50p 4,829.50p 4,824.25p 4,824.25p 1
30/09/2024 4,838.00p 4,838.00p 4,798.00p 4,798.00p 370
27/09/2024 4,687.50p 4,894.00p 4,790.00p 4,854.50p 0
26/09/2024 4,687.50p 4,821.85p 4,805.72p 4,811.25p 23
25/09/2024 4,687.50p 4,774.00p 4,705.00p 4,738.25p 0
24/09/2024 4,687.50p 4,720.00p 4,687.50p 4,720.00p 53
23/09/2024 4,544.50p 4,650.50p 4,644.73p 4,650.50p 1
20/09/2024 4,544.50p 4,680.50p 4,626.75p 4,633.50p 0
19/09/2024 4,544.50p 4,689.68p 4,674.32p 4,680.50p 2
18/09/2024 4,544.50p 4,626.60p 4,611.25p 4,611.25p 307
17/09/2024 4,544.50p 4,667.00p 4,584.00p 4,655.75p 0
16/09/2024 4,544.50p 4,627.00p 4,600.50p 4,600.50p 234
13/09/2024 4,544.50p 4,626.77p 4,620.20p 4,569.00p 2
12/09/2024 4,544.50p 4,570.31p 4,544.50p 4,486.25p 232
11/09/2024 4,669.50p 4,521.58p 4,486.25p 4,498.75p 3
10/09/2024 4,669.50p 4,498.75p 4,486.21p 4,498.75p 13
09/09/2024 4,669.50p 4,505.75p 4,489.09p 4,505.75p 11
06/09/2024 4,669.50p 4,499.22p 4,446.00p 4,446.00p 2
05/09/2024 4,669.50p 4,544.10p 4,505.50p 4,505.50p 82
04/09/2024 4,669.50p 4,556.77p 4,541.19p 4,545.25p 787
03/09/2024 4,669.50p 4,685.97p 4,577.79p 4,596.75p 33
02/09/2024 4,669.50p 4,669.79p 4,659.71p 4,658.00p 9
30/08/2024 4,669.50p 4,678.26p 4,658.00p 4,658.00p 45
29/08/2024 4,613.00p 4,659.76p 4,636.28p 4,652.25p 2
28/08/2024 4,613.00p 4,631.32p 4,616.22p 4,620.25p 2
27/08/2024 4,613.00p 4,634.81p 4,625.69p 4,625.75p 2
26/08/2024 4,613.00p 4,613.00p 4,589.50p 4,589.50p 152
23/08/2024 4,613.00p 4,613.00p 4,589.50p 4,589.50p 152
22/08/2024 4,613.00p 4,613.00p 4,589.50p 4,589.50p 152
21/08/2024 4,525.50p 4,615.25p 4,606.28p 4,615.25p 1
20/08/2024 4,525.50p 4,603.35p 4,580.50p 4,580.50p 2,349
19/08/2024 4,525.50p 4,605.50p 4,586.64p 4,600.25p 2
16/08/2024 4,525.50p 4,601.00p 4,566.50p 4,566.50p 0
15/08/2024 4,525.50p 4,574.00p 4,508.50p 4,569.50p 79
14/08/2024 4,547.50p 4,514.50p 4,503.17p 4,514.50p 678
13/08/2024 4,547.50p 4,547.50p 4,522.16p 4,532.00p 6
12/08/2024 4,539.50p 4,539.50p 4,525.85p 4,529.00p 35
09/08/2024 4,511.75p 4,544.37p 4,524.75p 4,524.75p 51
08/08/2024 4,511.75p 4,525.75p 4,516.17p 4,525.75p 3
07/08/2024 4,511.75p 4,571.34p 4,556.00p 4,556.00p 2
06/08/2024 4,469.50p 4,535.88p 4,490.04p 4,511.75p 216
05/08/2024 4,469.50p 4,544.09p 4,446.47p 4,475.25p 267
02/08/2024 4,626.50p 4,583.33p 4,524.25p 4,524.25p 122
01/08/2024 4,626.50p 4,713.28p 4,660.00p 4,660.00p 4,647
31/07/2024 4,626.50p 4,709.50p 4,688.73p 4,709.50p 4,265
30/07/2024 4,626.50p 4,653.33p 4,641.00p 4,641.00p 2
29/07/2024 4,626.50p 4,662.05p 4,638.25p 4,638.25p 89
26/07/2024 4,626.50p 4,643.30p 4,617.16p 4,589.50p 1,496
25/07/2024 4,612.50p 4,589.50p 4,555.50p 4,589.50p 12
24/07/2024 4,612.50p 4,612.50p 4,606.25p 4,606.25p 333
23/07/2024 4,614.00p 4,609.00p 4,597.20p 4,609.00p 3
22/07/2024 4,614.00p 4,626.29p 4,601.61p 4,618.00p 447
19/07/2024 4,614.00p 4,619.50p 4,602.00p 4,602.00p 390
18/07/2024 4,685.50p 4,692.35p 4,667.50p 4,667.50p 2

Market data

Select a section