Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Con Stap

(XWCS)
Sector: n/a
3,805.75p
-3.75p -0.10
Last updated: 16:49:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 3,797.50p 3,837.00p 3,792.00p 3,805.75p 299
10/04/2025 3,797.00p 3,854.50p 3,778.50p 3,809.50p 1,089
09/04/2025 3,729.50p 3,753.00p 3,676.50p 3,733.50p 377
08/04/2025 3,791.50p 3,819.50p 3,788.50p 3,800.25p 59
07/04/2025 3,696.50p 3,754.50p 3,640.00p 3,721.25p 1,526
04/04/2025 3,909.50p 4,002.00p 3,849.25p 3,849.25p 1,103
03/04/2025 3,781.50p 3,892.25p 3,768.00p 3,892.25p 539
02/04/2025 3,894.00p 3,907.00p 3,878.00p 3,878.75p 32
01/04/2025 3,880.00p 3,895.00p 3,880.00p 3,890.25p 417
31/03/2025 3,861.50p 3,877.00p 3,825.00p 3,866.50p 922
28/03/2025 3,821.50p 3,849.50p 3,815.50p 3,840.50p 39
27/03/2025 3,821.50p 3,835.00p 3,801.50p 3,827.50p 4
26/03/2025 3,789.00p 3,806.50p 3,772.50p 3,805.75p 155
25/03/2025 3,789.00p 3,817.50p 3,769.75p 3,769.75p 14
24/03/2025 3,789.00p 3,825.50p 3,786.50p 3,802.00p 258
21/03/2025 3,789.00p 3,805.00p 3,789.00p 3,802.75p 53
20/03/2025 3,789.00p 3,814.00p 3,793.00p 3,793.50p 2,753
19/03/2025 3,789.00p 3,804.00p 3,787.75p 3,787.75p 3
18/03/2025 3,818.50p 3,840.00p 3,804.00p 3,804.00p 152
17/03/2025 3,825.00p 3,825.00p 3,772.50p 3,820.25p 241
14/03/2025 3,777.00p 3,795.00p 3,776.00p 3,791.00p 548
13/03/2025 3,784.00p 3,804.00p 3,782.00p 3,782.00p 739
12/03/2025 3,874.00p 3,877.00p 3,803.00p 3,808.25p 808
11/03/2025 3,920.50p 3,946.50p 3,865.75p 3,865.75p 1,373
10/03/2025 3,920.00p 3,945.75p 3,916.50p 3,945.75p 84
07/03/2025 3,919.00p 3,940.50p 3,920.50p 3,934.00p 133
06/03/2025 3,919.00p 3,932.50p 3,911.00p 3,932.50p 223
05/03/2025 3,944.50p 3,953.50p 3,929.00p 3,930.00p 427
04/03/2025 4,018.50p 4,019.50p 4,004.50p 4,008.00p 379
03/03/2025 4,026.50p 4,037.50p 3,993.00p 4,006.25p 312
28/02/2025 3,961.00p 3,982.00p 3,961.00p 3,982.00p 33
27/02/2025 3,952.00p 3,973.75p 3,952.00p 3,973.75p 1,132
26/02/2025 4,028.50p 4,028.50p 3,973.75p 3,973.75p 38
25/02/2025 3,980.00p 4,015.75p 3,972.89p 4,015.75p 269
24/02/2025 3,963.50p 3,969.50p 3,957.50p 3,961.75p 7,339
21/02/2025 3,914.00p 3,923.50p 3,912.50p 3,923.50p 1,096
20/02/2025 3,931.50p 3,931.50p 3,894.50p 3,903.50p 8,503
19/02/2025 3,921.00p 3,933.25p 3,921.00p 3,933.25p 16
18/02/2025 3,926.50p 3,926.50p 3,906.25p 3,906.25p 55
17/02/2025 3,937.00p 3,937.00p 3,929.00p 3,929.00p 304
14/02/2025 3,946.50p 3,961.17p 3,938.75p 3,938.75p 341
13/02/2025 3,970.50p 3,970.50p 3,946.50p 3,961.25p 33
12/02/2025 3,961.50p 3,961.50p 3,951.79p 3,957.50p 131
11/02/2025 3,907.50p 3,950.22p 3,940.00p 3,940.00p 228
10/02/2025 3,907.50p 3,940.30p 3,907.50p 3,927.75p 424
07/02/2025 3,926.50p 3,926.50p 3,910.50p 3,916.75p 18
06/02/2025 3,913.00p 3,934.65p 3,897.79p 3,855.50p 917
05/02/2025 3,833.50p 3,855.50p 3,833.50p 3,855.50p 668
04/02/2025 3,875.00p 3,875.00p 3,850.75p 3,875.50p 177
03/02/2025 3,868.00p 3,875.50p 3,866.50p 3,875.50p 25
31/01/2025 3,889.50p 3,917.50p 3,883.00p 3,883.00p 319
30/01/2025 3,871.00p 3,885.93p 3,866.61p 3,883.75p 102
29/01/2025 3,835.50p 3,872.50p 3,835.50p 3,866.25p 395
28/01/2025 3,904.50p 3,904.50p 3,878.25p 3,878.25p 51
27/01/2025 3,812.50p 3,850.25p 3,810.00p 3,850.25p 281
24/01/2025 3,802.50p 3,794.00p 3,784.50p 3,784.50p 46
23/01/2025 3,802.50p 3,806.50p 3,794.50p 3,794.50p 539
22/01/2025 3,802.00p 3,807.50p 3,802.00p 3,807.50p 3
21/01/2025 3,819.00p 3,822.05p 3,813.17p 3,818.00p 204
20/01/2025 3,814.50p 3,814.50p 3,802.50p 3,810.25p 95
17/01/2025 3,806.50p 3,820.25p 3,806.50p 3,820.25p 1
16/01/2025 3,775.50p 3,775.50p 3,762.46p 3,754.00p 632
15/01/2025 3,779.00p 3,821.00p 3,688.75p 3,754.00p 0
14/01/2025 3,779.00p 3,779.00p 3,754.50p 3,757.25p 360
13/01/2025 3,806.00p 3,794.50p 3,765.00p 3,771.00p 0
10/01/2025 3,806.00p 3,803.22p 3,775.00p 3,775.00p 225
09/01/2025 3,806.00p 3,812.00p 3,791.00p 3,805.00p 81
08/01/2025 3,760.50p 3,764.75p 3,756.23p 3,764.75p 500
07/01/2025 3,775.00p 3,740.50p 3,712.83p 3,740.50p 1,416
06/01/2025 3,775.00p 3,765.50p 3,754.75p 3,754.75p 1
03/01/2025 3,775.00p 3,800.50p 3,781.50p 3,794.00p 2
02/01/2025 3,775.00p 3,821.00p 3,775.00p 3,806.00p 633
01/01/2025 3,780.50p 3,762.00p 3,759.55p 3,762.00p 12
31/12/2024 3,780.50p 3,762.00p 3,759.55p 3,762.00p 12
30/12/2024 3,780.50p 3,780.50p 3,764.00p 3,764.00p 530
27/12/2024 3,796.50p 3,808.75p 3,776.75p 3,778.75p 0
26/12/2024 3,796.50p 3,797.50p 3,777.38p 3,780.75p 51
25/12/2024 3,796.50p 3,797.50p 3,777.38p 3,780.75p 51
24/12/2024 3,796.50p 3,797.50p 3,777.38p 3,780.75p 51
23/12/2024 3,796.50p 3,799.55p 3,760.50p 3,760.50p 1,351
20/12/2024 3,781.50p 3,799.50p 3,781.50p 3,799.50p 19
19/12/2024 3,788.50p 3,803.25p 3,788.50p 3,803.25p 42
18/12/2024 3,823.50p 3,816.77p 3,810.44p 3,814.00p 1,308
17/12/2024 3,823.50p 3,832.50p 3,823.50p 3,830.50p 133
16/12/2024 3,858.00p 3,865.00p 3,855.50p 3,860.25p 201
13/12/2024 3,863.50p 3,888.00p 3,863.50p 3,888.00p 81
12/12/2024 3,849.50p 3,868.00p 3,842.13p 3,868.00p 115
11/12/2024 3,854.00p 3,862.75p 3,832.50p 3,862.75p 33
10/12/2024 3,863.00p 3,850.50p 3,840.38p 3,847.00p 215
09/12/2024 3,863.00p 3,863.00p 3,839.50p 3,839.50p 23
06/12/2024 3,862.00p 3,878.00p 3,862.00p 3,872.00p 13
05/12/2024 3,867.50p 3,867.50p 3,861.75p 3,861.75p 520
04/12/2024 3,885.00p 3,885.00p 3,860.25p 3,860.25p 260
03/12/2024 3,898.00p 3,904.42p 3,881.25p 3,881.25p 434
02/12/2024 3,875.00p 3,895.75p 3,875.00p 3,895.75p 665
29/11/2024 3,876.00p 3,878.50p 3,875.50p 3,878.50p 9
28/11/2024 3,894.50p 3,894.50p 3,885.75p 3,885.75p 253
27/11/2024 3,899.00p 3,899.00p 3,891.00p 3,891.00p 1
26/11/2024 3,876.00p 3,884.25p 3,869.49p 3,884.25p 118
25/11/2024 3,859.50p 3,885.21p 3,871.75p 3,871.75p 205
22/11/2024 3,859.50p 3,875.50p 3,859.50p 3,815.25p 9
21/11/2024 3,773.00p 3,815.25p 3,783.52p 3,815.25p 8
20/11/2024 3,773.00p 3,773.00p 3,754.00p 3,761.50p 270
19/11/2024 3,776.50p 3,797.50p 3,771.50p 3,782.00p 1,493
18/11/2024 3,773.00p 3,776.25p 3,773.00p 3,776.25p 1
15/11/2024 3,781.00p 3,781.00p 3,765.75p 3,777.75p 27
14/11/2024 3,753.00p 3,777.75p 3,762.43p 3,777.75p 130
13/11/2024 3,753.00p 3,777.50p 3,717.50p 3,759.75p 0
12/11/2024 3,753.00p 3,754.75p 3,753.00p 3,754.75p 1
11/11/2024 3,750.00p 3,754.00p 3,740.50p 3,740.50p 433
08/11/2024 3,707.50p 3,731.75p 3,701.00p 3,731.75p 513
07/11/2024 3,697.50p 3,703.00p 3,697.50p 3,703.00p 1,204
06/11/2024 3,787.00p 3,787.00p 3,706.00p 3,706.00p 818
05/11/2024 3,727.00p 3,729.00p 3,725.50p 3,729.00p 14,667
04/11/2024 3,732.50p 3,743.50p 3,728.00p 3,728.00p 77
01/11/2024 3,734.50p 3,737.25p 3,734.50p 3,735.75p 88
31/10/2024 3,782.00p 3,755.00p 3,704.75p 3,749.00p 0
30/10/2024 3,782.00p 3,735.50p 3,729.33p 3,755.00p 29
29/10/2024 3,782.00p 3,775.52p 3,755.00p 3,755.00p 100
28/10/2024 3,782.00p 3,787.25p 3,782.00p 3,787.25p 1
25/10/2024 3,794.00p 3,798.29p 3,788.53p 3,790.00p 564
24/10/2024 3,824.50p 3,814.00p 3,800.75p 3,803.00p 1
23/10/2024 3,824.50p 3,807.91p 3,803.00p 3,803.00p 131
22/10/2024 3,824.50p 3,803.00p 3,782.54p 3,803.00p 835
21/10/2024 3,824.50p 3,809.00p 3,792.25p 3,792.25p 14
18/10/2024 3,824.50p 3,817.00p 3,783.50p 3,810.00p 0
17/10/2024 3,824.50p 3,824.50p 3,817.00p 3,817.00p 111
16/10/2024 3,803.50p 3,823.51p 3,807.25p 3,807.25p 574
15/10/2024 3,803.50p 3,822.73p 3,796.75p 3,813.00p 83
14/10/2024 3,791.00p 3,796.63p 3,791.00p 3,792.00p 529

Market data

Select a section