Market data

Select a section

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

(XWCS)
Sector: n/a
3,874.50p
-1.00p -0.03
Last updated: 12:39:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 3,782.00p 3,782.00p 3,763.50p 3,782.00p 1
10/10/2024 3,782.00p 3,794.25p 3,782.00p 3,785.00p 168
09/10/2024 3,753.50p 3,783.00p 3,762.97p 3,783.00p 714
08/10/2024 3,753.50p 3,753.50p 3,747.50p 3,749.75p 466
07/10/2024 3,775.00p 3,775.00p 3,759.00p 3,759.75p 5,292
04/10/2024 3,773.50p 3,817.75p 3,717.50p 3,768.75p 0
03/10/2024 3,773.50p 3,797.00p 3,770.75p 3,770.75p 84
02/10/2024 3,781.50p 3,775.28p 3,761.25p 3,761.25p 529
01/10/2024 3,781.50p 3,791.50p 3,753.50p 3,791.50p 808
30/09/2024 3,782.00p 3,782.00p 3,764.50p 3,764.50p 330
27/09/2024 3,783.00p 3,790.75p 3,772.13p 3,790.75p 699
26/09/2024 3,742.50p 3,787.00p 3,765.75p 3,765.75p 70
25/09/2024 3,742.50p 3,768.00p 3,742.50p 3,765.25p 2,193
24/09/2024 3,775.00p 3,775.00p 3,759.11p 3,761.00p 1,243
23/09/2024 3,759.00p 3,774.50p 3,745.50p 3,774.50p 260
20/09/2024 3,759.00p 3,764.50p 3,751.25p 3,751.25p 40
19/09/2024 3,797.50p 3,810.00p 3,771.50p 3,771.50p 146
18/09/2024 3,845.00p 3,814.28p 3,808.50p 3,808.50p 1
17/09/2024 3,845.00p 3,859.50p 3,845.00p 3,852.50p 39
16/09/2024 3,855.00p 3,859.23p 3,838.50p 3,841.00p 7
13/09/2024 3,855.00p 3,860.83p 3,841.56p 3,834.75p 600
12/09/2024 3,884.00p 3,856.04p 3,834.23p 3,834.00p 337
11/09/2024 3,884.00p 3,862.00p 3,830.73p 3,872.75p 2,013
10/09/2024 3,884.00p 3,884.00p 3,866.59p 3,872.75p 1,884
09/09/2024 3,850.00p 3,863.75p 3,846.50p 3,863.75p 637
06/09/2024 3,862.50p 3,835.80p 3,816.20p 3,819.25p 9
05/09/2024 3,862.50p 3,862.50p 3,818.25p 3,818.25p 5
04/09/2024 3,823.50p 3,836.27p 3,830.49p 3,836.00p 6,676
03/09/2024 3,823.50p 3,839.75p 3,811.60p 3,839.75p 5,250
02/09/2024 3,823.50p 3,823.50p 3,804.08p 3,792.25p 4,435
30/08/2024 3,773.00p 3,796.37p 3,783.95p 3,792.25p 803
29/08/2024 3,773.00p 3,803.40p 3,777.40p 3,787.00p 1,391
28/08/2024 3,773.00p 3,799.13p 3,786.48p 3,794.00p 3
27/08/2024 3,773.00p 3,791.25p 3,766.50p 3,783.00p 4
26/08/2024 3,773.00p 3,779.63p 3,769.93p 3,770.50p 15
23/08/2024 3,773.00p 3,779.63p 3,769.93p 3,770.50p 15
22/08/2024 3,773.00p 3,779.63p 3,769.93p 3,770.50p 15
21/08/2024 3,767.50p 3,790.60p 3,772.32p 3,775.50p 141
20/08/2024 3,767.50p 3,766.00p 3,753.25p 3,757.50p 2,029
19/08/2024 3,767.50p 3,776.25p 3,767.50p 3,770.25p 8
16/08/2024 3,769.00p 3,769.00p 3,754.42p 3,762.75p 52
15/08/2024 3,750.00p 3,781.65p 3,739.50p 3,767.75p 1,275
14/08/2024 3,685.50p 3,744.75p 3,732.35p 3,744.75p 549
13/08/2024 3,685.50p 3,735.50p 3,685.50p 3,716.50p 338
12/08/2024 3,771.00p 3,771.00p 3,723.50p 3,723.50p 13
09/08/2024 3,750.50p 3,754.50p 3,730.60p 3,739.50p 1,597
08/08/2024 3,760.50p 3,764.85p 3,732.78p 3,754.25p 254
07/08/2024 3,743.75p 3,772.75p 3,718.67p 3,765.50p 274
06/08/2024 3,736.00p 3,750.05p 3,725.35p 3,743.75p 47
05/08/2024 3,736.00p 3,763.02p 3,699.50p 3,699.50p 765
02/08/2024 3,704.00p 3,762.63p 3,708.98p 3,713.25p 111
01/08/2024 3,704.00p 3,712.10p 3,696.37p 3,710.75p 549
31/07/2024 3,687.00p 3,710.10p 3,685.40p 3,700.75p 488
30/07/2024 3,687.00p 3,700.88p 3,680.38p 3,683.50p 518
29/07/2024 3,687.00p 3,719.85p 3,690.85p 3,693.50p 29
26/07/2024 3,687.00p 3,706.22p 3,687.00p 3,689.25p 1,051
25/07/2024 3,659.50p 3,703.65p 3,679.53p 3,689.25p 682
24/07/2024 3,659.50p 3,675.13p 3,659.18p 3,659.25p 391
23/07/2024 3,694.50p 3,695.47p 3,672.35p 3,681.00p 320
22/07/2024 3,694.50p 3,694.50p 3,679.85p 3,682.00p 708
19/07/2024 3,612.00p 3,741.50p 3,635.50p 3,682.00p 0
18/07/2024 3,612.00p 3,733.75p 3,639.00p 3,697.75p 0
17/07/2024 3,612.00p 3,657.50p 3,612.00p 3,657.50p 454
16/07/2024 3,665.50p 3,625.65p 3,617.35p 3,619.75p 2
15/07/2024 3,665.50p 3,626.12p 3,619.38p 3,623.75p 3
12/07/2024 3,665.50p 3,646.50p 3,633.10p 3,646.50p 18
11/07/2024 3,665.50p 3,668.08p 3,634.30p 3,638.25p 109
10/07/2024 3,665.50p 3,651.61p 3,640.88p 3,642.00p 169
09/07/2024 3,665.50p 3,663.85p 3,644.87p 3,648.25p 3
08/07/2024 3,665.50p 3,664.58p 3,642.75p 3,642.75p 1,535
05/07/2024 3,665.50p 3,644.08p 3,628.38p 3,636.00p 1,000
04/07/2024 3,665.50p 3,652.45p 3,638.13p 3,645.50p 56
03/07/2024 3,665.50p 3,640.65p 3,628.75p 3,628.75p 2
02/07/2024 3,665.50p 3,640.63p 3,625.88p 3,639.75p 1,585
01/07/2024 3,665.50p 3,665.50p 3,650.50p 3,650.50p 390
28/06/2024 3,726.50p 3,685.73p 3,662.50p 3,662.50p 436
27/06/2024 3,726.50p 3,694.02p 3,679.00p 3,679.00p 110
26/06/2024 3,726.50p 3,710.75p 3,697.60p 3,710.75p 3
25/06/2024 3,726.50p 3,727.18p 3,705.50p 3,705.50p 503
24/06/2024 3,694.00p 3,723.38p 3,711.38p 3,721.50p 4
21/06/2024 3,694.00p 3,712.90p 3,698.55p 3,704.75p 795
20/06/2024 3,694.00p 3,702.00p 3,688.50p 3,695.00p 574
19/06/2024 3,698.50p 3,689.65p 3,678.65p 3,685.00p 35
18/06/2024 3,698.50p 3,704.00p 3,686.35p 3,699.25p 383
17/06/2024 3,689.50p 3,689.50p 3,672.38p 3,683.75p 193
14/06/2024 3,675.50p 3,675.50p 3,661.08p 3,669.75p 405
13/06/2024 3,647.00p 3,661.17p 3,647.00p 3,650.50p 607
12/06/2024 3,669.50p 3,656.38p 3,655.75p 3,655.75p 1
11/06/2024 3,669.50p 3,682.50p 3,669.50p 3,677.75p 762
10/06/2024 3,727.00p 3,715.95p 3,682.50p 3,682.50p 353
07/06/2024 3,727.00p 3,737.63p 3,730.88p 3,731.50p 4
06/06/2024 3,727.00p 3,728.50p 3,716.88p 3,728.50p 193
05/06/2024 3,700.00p 3,721.55p 3,693.40p 3,706.75p 1,267
04/06/2024 3,701.50p 3,701.50p 3,678.84p 3,697.75p 708
03/06/2024 3,691.00p 3,699.98p 3,674.50p 3,674.50p 316
31/05/2024 3,720.00p 3,652.00p 3,626.38p 3,652.00p 3
30/05/2024 3,720.00p 3,645.15p 3,631.80p 3,639.00p 2
29/05/2024 3,720.00p 3,629.13p 3,622.38p 3,624.00p 3
28/05/2024 3,720.00p 3,674.78p 3,634.00p 3,634.00p 179
27/05/2024 3,720.00p 3,692.63p 3,684.00p 3,684.00p 2

Market data

Select a section