Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Materials

(XSMW)
Sector: n/a
4,174.75p
23.00p 0.55
Last updated: 16:49:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section