Market data

Select a section

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

(XWCS)
Sector: n/a
3,808.25p
-21.75p -0.57
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,822.50p 3,832.00p 3,801.50p 3,808.25p 1,325
30/10/2025 3,822.50p 3,836.50p 3,804.50p 3,830.00p 4,751
29/10/2025 3,848.00p 3,878.00p 3,820.00p 3,825.25p 766
27/10/2025 3,874.00p 3,903.00p 3,863.00p 3,872.50p 1,117
23/10/2025 3,893.00p 3,924.50p 3,880.00p 3,886.00p 922
22/10/2025 3,893.00p 3,911.00p 3,867.50p 3,903.25p 965
21/10/2025 3,907.50p 3,911.00p 3,870.50p 3,870.50p 1,222
20/10/2025 3,893.50p 3,906.00p 3,880.50p 3,884.50p 1,368
17/10/2025 3,823.00p 3,893.50p 3,792.50p 3,892.00p 1,264
16/10/2025 3,870.00p 3,888.00p 3,835.00p 3,857.50p 1,178
15/10/2025 3,774.00p 3,881.50p 3,819.50p 3,831.50p 2,994
14/10/2025 3,774.00p 3,825.00p 3,774.00p 3,813.25p 4,846
13/10/2025 3,809.50p 3,814.00p 3,773.65p 3,774.00p 2,066
10/10/2025 3,784.00p 3,854.00p 3,779.00p 3,798.50p 4,551
09/10/2025 3,821.50p 3,822.00p 3,760.69p 3,779.00p 786
08/10/2025 3,744.50p 3,775.50p 3,744.72p 3,751.75p 2,720
07/10/2025 3,744.50p 3,754.00p 3,732.50p 3,744.25p 167
06/10/2025 3,738.50p 3,786.00p 3,720.75p 3,720.75p 280
03/10/2025 3,738.50p 3,769.50p 3,743.50p 3,743.50p 1,472
02/10/2025 3,738.50p 3,763.00p 3,713.50p 3,757.75p 116
01/10/2025 3,757.50p 3,772.50p 3,732.00p 3,743.75p 132
30/09/2025 3,757.50p 3,782.50p 3,737.00p 3,765.00p 530
29/09/2025 3,762.00p 3,770.00p 3,740.00p 3,746.75p 506
26/09/2025 3,775.00p 3,790.00p 3,752.00p 3,752.00p 218
25/09/2025 3,775.00p 3,792.00p 3,756.00p 3,773.00p 147
24/09/2025 3,775.00p 3,776.00p 3,756.81p 3,767.50p 1,108
23/09/2025 3,750.00p 3,762.00p 3,728.78p 3,732.50p 397
22/09/2025 3,777.00p 3,792.50p 3,749.00p 3,749.00p 155
19/09/2025 3,780.50p 3,799.50p 3,785.00p 3,785.00p 180
18/09/2025 3,780.50p 3,803.50p 3,776.50p 3,788.75p 834
17/09/2025 3,810.50p 3,796.50p 3,757.00p 3,790.25p 3,211
16/09/2025 3,789.50p 3,789.50p 3,707.50p 3,759.00p 2,807
15/09/2025 3,810.50p 3,828.50p 3,784.50p 3,787.00p 118
12/09/2025 3,840.00p 3,840.50p 3,808.50p 3,813.00p 350
11/09/2025 3,819.00p 3,828.50p 3,807.00p 3,823.00p 227
10/09/2025 3,840.50p 3,840.50p 3,792.50p 3,795.00p 386
09/09/2025 3,826.00p 3,839.50p 3,821.50p 3,828.50p 129
08/09/2025 3,847.50p 3,856.00p 3,826.25p 3,826.25p 1,365
05/09/2025 3,830.50p 3,874.50p 3,846.50p 3,850.25p 113
04/09/2025 3,830.50p 3,867.30p 3,839.00p 3,862.75p 273
02/09/2025 3,812.00p 3,857.50p 3,812.00p 3,853.50p 27
01/09/2025 3,809.50p 3,838.50p 3,819.50p 3,819.50p 67
29/08/2025 3,809.50p 3,835.00p 3,809.50p 3,817.00p 10,107
28/08/2025 3,857.00p 3,835.50p 3,803.50p 3,805.25p 1,377
27/08/2025 3,857.00p 3,860.00p 3,818.75p 3,818.75p 2,228
26/08/2025 3,833.00p 3,852.00p 3,822.00p 3,822.50p 581
25/08/2025 3,931.00p 3,938.50p 3,886.50p 3,891.75p 162
22/08/2025 3,931.00p 3,938.50p 3,886.50p 3,891.75p 162
21/08/2025 3,947.00p 3,955.00p 3,915.50p 3,925.50p 8,657
20/08/2025 3,898.50p 3,956.67p 3,895.50p 3,940.75p 1,844
19/08/2025 3,824.00p 3,888.00p 3,853.00p 3,880.25p 125
18/08/2025 3,824.00p 3,850.00p 3,821.00p 3,847.75p 123
15/08/2025 3,824.00p 3,836.50p 3,822.01p 3,824.00p 1,482
14/08/2025 3,845.00p 3,847.00p 3,834.50p 3,837.50p 106
13/08/2025 3,868.00p 3,873.50p 3,846.00p 3,848.50p 42
12/08/2025 3,868.00p 3,900.50p 3,862.25p 3,862.25p 8
11/08/2025 3,855.50p 3,894.50p 3,875.25p 3,875.25p 24
08/08/2025 3,855.50p 3,932.50p 3,869.00p 3,871.25p 27
07/08/2025 3,855.50p 3,880.00p 3,851.25p 3,851.25p 369
06/08/2025 3,831.50p 3,859.00p 3,822.30p 3,859.00p 20
05/08/2025 3,831.50p 3,846.50p 3,826.75p 3,834.50p 300
04/08/2025 3,813.50p 3,836.00p 3,797.50p 3,825.50p 1,032
01/08/2025 3,813.50p 3,828.75p 3,798.50p 3,828.75p 9,431
31/07/2025 3,902.00p 3,822.00p 3,808.68p 3,816.25p 6
30/07/2025 3,902.00p 3,902.00p 3,827.50p 3,832.75p 280
29/07/2025 3,832.00p 3,834.50p 3,804.50p 3,831.50p 133
28/07/2025 3,832.00p 3,849.50p 3,798.99p 3,807.25p 711
25/07/2025 3,826.50p 3,826.50p 3,817.00p 3,819.50p 179
24/07/2025 3,815.00p 3,833.50p 3,807.50p 3,817.50p 269
23/07/2025 3,830.50p 3,839.00p 3,810.00p 3,810.00p 144
22/07/2025 3,823.50p 3,833.00p 3,810.50p 3,816.50p 260
21/07/2025 3,823.50p 3,841.50p 3,816.50p 3,820.00p 326
18/07/2025 3,823.50p 3,847.00p 3,823.50p 3,832.50p 267
17/07/2025 3,818.50p 3,822.50p 3,805.00p 3,817.75p 393
16/07/2025 3,796.50p 3,813.83p 3,791.75p 3,791.75p 1,832
15/07/2025 3,817.00p 3,835.00p 3,808.25p 3,808.25p 120
14/07/2025 3,811.50p 3,824.50p 3,801.00p 3,821.25p 209
11/07/2025 3,806.50p 3,825.00p 3,797.50p 3,797.50p 256
10/07/2025 3,815.50p 3,812.75p 3,795.50p 3,812.75p 165
09/07/2025 3,815.50p 3,820.50p 3,787.25p 3,787.25p 11
08/07/2025 3,815.50p 3,839.50p 3,811.00p 3,819.25p 44
07/07/2025 3,837.00p 3,845.68p 3,811.15p 3,819.25p 591
04/07/2025 3,818.00p 3,830.15p 3,815.61p 3,827.50p 55
03/07/2025 3,818.00p 3,880.00p 3,818.00p 3,824.00p 3,316
02/07/2025 3,754.00p 3,837.50p 3,802.50p 3,821.00p 233
01/07/2025 3,754.00p 3,818.00p 3,761.00p 3,818.00p 2,806
30/06/2025 3,754.00p 3,777.50p 3,754.00p 3,762.00p 1,127
27/06/2025 3,728.00p 3,753.00p 3,740.00p 3,753.00p 1,388
26/06/2025 3,728.00p 3,755.00p 3,728.00p 3,729.00p 3,241
25/06/2025 3,808.00p 3,821.50p 3,776.25p 3,776.25p 5,913
24/06/2025 3,808.00p 3,858.50p 3,811.50p 3,811.75p 7,894
23/06/2025 3,808.00p 3,854.50p 3,809.00p 3,824.25p 8,055
20/06/2025 3,808.00p 3,823.50p 3,802.00p 3,817.50p 3,157
19/06/2025 3,808.00p 3,837.00p 3,804.98p 3,808.75p 3,201
18/06/2025 3,808.00p 3,832.00p 3,815.50p 3,826.75p 123
17/06/2025 3,808.00p 3,824.50p 3,800.00p 3,824.50p 74
16/06/2025 3,820.00p 3,841.50p 3,808.00p 3,819.25p 646
13/06/2025 3,856.00p 3,863.50p 3,836.00p 3,836.00p 2,145
12/06/2025 3,834.50p 3,855.00p 3,834.50p 3,841.00p 1,023
11/06/2025 3,840.00p 3,877.50p 3,848.50p 3,848.50p 244
10/06/2025 3,840.00p 3,879.50p 3,857.00p 3,859.50p 11
09/06/2025 3,840.00p 3,864.50p 3,840.00p 3,851.50p 273
06/06/2025 3,877.50p 3,870.00p 3,855.50p 3,858.50p 1,806
05/06/2025 3,877.50p 3,892.50p 3,845.50p 3,850.25p 27
04/06/2025 3,902.50p 3,908.50p 3,897.00p 3,897.00p 0
03/06/2025 3,902.50p 3,912.00p 3,886.25p 3,886.25p 72
02/06/2025 3,902.50p 3,903.50p 3,875.00p 3,882.50p 148
30/05/2025 3,879.00p 3,909.50p 3,879.50p 3,906.25p 139
29/05/2025 3,879.00p 3,898.00p 3,863.50p 3,863.50p 1
28/05/2025 3,879.00p 3,897.50p 3,876.75p 3,876.75p 11,904
27/05/2025 3,876.00p 3,876.00p 3,844.00p 3,873.25p 61
26/05/2025 3,852.00p 3,877.00p 3,834.00p 3,843.00p 206
23/05/2025 3,852.00p 3,877.00p 3,834.00p 3,843.00p 206
22/05/2025 3,874.00p 3,896.50p 3,859.00p 3,859.00p 37
21/05/2025 3,896.50p 3,906.00p 3,873.00p 3,894.25p 83
20/05/2025 3,910.50p 3,914.60p 3,879.50p 3,914.00p 285
19/05/2025 3,889.00p 3,898.50p 3,869.00p 3,890.50p 83
16/05/2025 3,794.50p 3,885.75p 3,866.50p 3,885.75p 26
15/05/2025 3,794.50p 3,844.50p 3,774.50p 3,844.50p 3
14/05/2025 3,794.50p 3,807.00p 3,790.25p 3,790.25p 256
13/05/2025 3,862.00p 3,881.50p 3,821.50p 3,821.50p 260
12/05/2025 3,950.50p 3,951.00p 3,861.25p 3,861.25p 630
09/05/2025 3,915.00p 3,934.50p 3,873.75p 3,873.75p 10
08/05/2025 3,915.00p 3,934.50p 3,888.00p 3,888.00p 410
07/05/2025 3,900.50p 3,909.00p 3,889.00p 3,895.75p 135
06/05/2025 3,913.00p 3,914.50p 3,876.10p 3,889.25p 148
05/05/2025 3,902.50p 3,909.50p 3,853.50p 3,897.25p 78

Market data

Select a section