Market data

Select a section

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

(XWCS)
Sector: n/a
3,820.25p
57.00p 1.51
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section