Market data

Select a section

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

(XWDS)
Sector: n/a
5,395.50p
87.50p 1.65
Last updated: 16:35:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 5,202.00p 5,399.00p 5,215.50p 5,395.50p 0
16/01/2025 5,202.00p 5,406.50p 5,255.00p 5,271.00p 0
15/01/2025 5,202.00p 5,271.00p 5,202.00p 5,271.00p 130
14/01/2025 5,245.00p 5,246.00p 5,223.00p 5,223.00p 3,871
13/01/2025 5,165.00p 5,162.50p 5,152.70p 5,162.50p 5
10/01/2025 5,165.00p 5,205.88p 5,169.50p 5,169.50p 191
09/01/2025 5,165.00p 5,259.50p 5,127.50p 5,194.00p 0
08/01/2025 5,165.00p 5,174.00p 5,152.00p 5,167.50p 636
07/01/2025 5,127.00p 5,204.00p 5,160.00p 5,160.00p 281
06/01/2025 5,127.00p 5,222.50p 5,216.30p 5,222.50p 21
03/01/2025 5,127.00p 5,160.00p 5,127.00p 5,160.00p 54
02/01/2025 5,130.00p 5,225.00p 5,140.50p 5,181.50p 0
01/01/2025 5,130.00p 5,199.00p 5,149.00p 5,192.00p 0
31/12/2024 5,130.00p 5,199.00p 5,149.00p 5,192.00p 0
30/12/2024 5,130.00p 5,228.50p 5,125.50p 5,174.00p 0
27/12/2024 5,130.00p 5,307.00p 5,201.00p 5,228.50p 0
26/12/2024 5,130.00p 5,220.50p 5,205.28p 5,220.50p 112
25/12/2024 5,130.00p 5,220.50p 5,205.28p 5,220.50p 112
24/12/2024 5,130.00p 5,220.50p 5,205.28p 5,220.50p 112
23/12/2024 5,130.00p 5,219.00p 5,209.50p 5,209.50p 1,186
20/12/2024 5,130.00p 5,215.00p 5,130.00p 5,215.00p 258
19/12/2024 5,212.00p 5,201.50p 5,154.57p 5,201.50p 131
18/12/2024 5,212.00p 5,342.50p 5,294.00p 5,333.00p 0
17/12/2024 5,212.00p 5,371.00p 5,297.00p 5,322.50p 0
16/12/2024 5,212.00p 5,322.50p 5,320.24p 5,322.50p 112
13/12/2024 5,212.00p 5,305.50p 5,250.50p 5,277.50p 0
12/12/2024 5,212.00p 5,331.00p 5,240.00p 5,287.50p 0
11/12/2024 5,212.00p 5,252.50p 5,212.00p 5,252.50p 1
10/12/2024 5,180.00p 5,212.00p 5,180.00p 5,212.00p 106
09/12/2024 4,934.50p 5,284.00p 5,160.00p 5,180.00p 0
06/12/2024 4,934.50p 5,169.50p 5,088.00p 5,163.00p 0
05/12/2024 4,934.50p 5,145.00p 5,020.75p 5,095.50p 0
04/12/2024 4,934.50p 5,084.25p 5,012.00p 5,058.00p 0
03/12/2024 4,934.50p 5,042.50p 4,981.25p 5,027.00p 0
02/12/2024 4,934.50p 5,080.00p 4,934.25p 5,020.50p 0
29/11/2024 4,934.50p 4,934.50p 4,925.67p 4,934.25p 92
28/11/2024 4,838.50p 4,960.25p 4,913.00p 4,937.25p 0
27/11/2024 4,838.50p 4,971.48p 4,916.75p 4,916.75p 20
26/11/2024 4,838.50p 5,002.00p 4,914.00p 4,983.00p 0
25/11/2024 4,838.50p 4,981.50p 4,932.90p 4,981.50p 8
22/11/2024 4,838.50p 4,938.75p 4,756.50p 4,835.25p 0
21/11/2024 4,838.50p 4,890.75p 4,775.25p 4,835.25p 0
20/11/2024 4,838.50p 4,899.25p 4,783.25p 4,801.00p 0
19/11/2024 4,838.50p 4,839.50p 4,838.50p 4,839.50p 3
18/11/2024 4,855.50p 4,881.89p 4,855.50p 4,860.00p 415
15/11/2024 4,717.00p 4,895.50p 4,789.00p 4,870.00p 0
14/11/2024 4,717.00p 4,949.50p 4,824.50p 4,870.00p 0
13/11/2024 4,717.00p 4,886.00p 4,809.25p 4,862.50p 0
12/11/2024 4,717.00p 4,907.50p 4,811.50p 4,838.50p 0
11/11/2024 4,717.00p 4,859.25p 4,855.00p 4,859.25p 518
08/11/2024 4,717.00p 4,762.00p 4,699.00p 4,762.00p 165
07/11/2024 4,529.50p 4,727.00p 4,648.25p 4,718.50p 0
06/11/2024 4,529.50p 4,649.50p 4,648.50p 4,648.50p 226
05/11/2024 4,529.50p 4,528.50p 4,494.50p 4,528.50p 25
04/11/2024 4,529.50p 4,510.75p 4,503.28p 4,510.75p 89
01/11/2024 4,529.50p 4,531.42p 4,527.50p 4,527.50p 66
31/10/2024 4,529.50p 4,515.50p 4,445.00p 4,472.75p 0
30/10/2024 4,529.50p 4,547.25p 4,458.25p 4,515.50p 0
29/10/2024 4,529.50p 4,535.00p 4,462.00p 4,492.00p 0
28/10/2024 4,529.50p 4,535.00p 4,529.50p 4,535.00p 2
25/10/2024 4,471.50p 4,526.50p 4,515.00p 4,515.00p 77
24/10/2024 4,471.50p 4,494.00p 4,399.25p 4,402.50p 0
23/10/2024 4,471.50p 4,410.72p 4,402.50p 4,402.50p 7
22/10/2024 4,471.50p 4,486.75p 4,372.25p 4,429.50p 0
21/10/2024 4,471.50p 4,518.25p 4,417.75p 4,433.50p 0
18/10/2024 4,471.50p 4,475.75p 4,411.50p 4,465.00p 0
17/10/2024 4,471.50p 4,471.50p 4,452.75p 4,452.75p 656
16/10/2024 4,440.25p 4,497.00p 4,402.25p 4,441.25p 0
15/10/2024 4,440.25p 4,478.50p 4,373.25p 4,424.50p 0
14/10/2024 4,440.25p 4,494.75p 4,415.75p 4,445.50p 0
11/10/2024 4,421.50p 4,440.25p 4,420.00p 4,440.25p 918
10/10/2024 4,453.00p 4,471.50p 4,453.00p 4,462.50p 751
09/10/2024 4,435.50p 4,444.50p 4,416.00p 4,444.50p 171
08/10/2024 4,385.50p 4,431.50p 4,385.50p 4,431.50p 847
07/10/2024 4,449.00p 4,449.00p 4,437.50p 4,437.50p 2
04/10/2024 4,409.50p 4,423.25p 4,412.92p 4,423.25p 452
03/10/2024 4,409.50p 4,432.50p 4,387.75p 4,400.25p 0
02/10/2024 4,409.50p 4,409.50p 4,404.50p 4,404.50p 160
01/10/2024 4,423.50p 4,433.56p 4,398.25p 4,398.25p 135
30/09/2024 4,423.50p 4,431.00p 4,402.75p 4,402.75p 84
27/09/2024 4,460.00p 4,460.00p 4,444.62p 4,451.50p 49
26/09/2024 4,352.00p 4,463.00p 4,431.50p 4,431.50p 13
25/09/2024 4,352.00p 4,406.00p 4,394.00p 4,406.00p 2
24/09/2024 4,352.00p 4,393.50p 4,378.50p 4,393.50p 2
23/09/2024 4,352.00p 4,371.50p 4,340.49p 4,360.00p 8
20/09/2024 4,352.00p 4,359.00p 4,334.00p 4,338.50p 382
19/09/2024 4,175.50p 4,383.50p 4,370.00p 4,375.75p 2
18/09/2024 4,175.50p 4,310.57p 4,308.00p 4,310.25p 464
17/09/2024 4,175.50p 4,369.50p 4,285.75p 4,347.75p 0
16/09/2024 4,175.50p 4,311.10p 4,289.50p 4,289.50p 37
13/09/2024 4,175.50p 4,331.50p 4,315.50p 4,291.25p 2
12/09/2024 4,175.50p 4,298.50p 4,289.50p 4,197.75p 2
11/09/2024 4,175.50p 4,211.00p 4,176.00p 4,220.50p 2
10/09/2024 4,175.50p 4,234.50p 4,220.50p 4,220.50p 1
09/09/2024 4,175.50p 4,190.00p 4,175.50p 4,189.75p 3
06/09/2024 4,225.50p 4,202.00p 4,140.75p 4,140.75p 2
05/09/2024 4,225.50p 4,248.50p 4,214.00p 4,214.00p 2
04/09/2024 4,225.50p 4,209.00p 4,203.00p 4,209.00p 118
03/09/2024 4,225.50p 4,273.00p 4,255.00p 4,258.50p 8
02/09/2024 4,225.50p 4,279.50p 4,271.00p 4,236.25p 2
30/08/2024 4,225.50p 4,261.00p 4,225.50p 4,236.25p 181
29/08/2024 4,065.00p 4,239.00p 4,231.50p 4,239.00p 1
28/08/2024 4,065.00p 4,218.00p 4,194.75p 4,194.75p 3
27/08/2024 4,065.00p 4,232.65p 4,199.00p 4,211.50p 46
26/08/2024 4,065.00p 4,302.00p 4,269.75p 4,269.75p 111
23/08/2024 4,065.00p 4,302.00p 4,269.75p 4,269.75p 111
22/08/2024 4,065.00p 4,302.00p 4,269.75p 4,269.75p 111
21/08/2024 4,065.00p 4,310.00p 4,269.99p 4,288.25p 193
20/08/2024 4,065.00p 4,278.50p 4,253.50p 4,259.25p 58
19/08/2024 4,065.00p 4,261.50p 4,249.00p 4,261.50p 3
16/08/2024 4,065.00p 4,276.75p 4,211.00p 4,247.50p 0
15/08/2024 4,065.00p 4,243.75p 4,242.00p 4,243.75p 1
14/08/2024 4,065.00p 4,152.47p 4,140.50p 4,141.00p 751
13/08/2024 4,065.00p 4,108.50p 4,085.00p 4,108.50p 3
12/08/2024 4,065.00p 4,088.83p 4,065.50p 4,068.75p 14
09/08/2024 4,065.00p 4,082.00p 4,067.50p 4,077.50p 2
08/08/2024 4,065.00p 4,074.25p 4,005.00p 4,074.25p 43
07/08/2024 4,065.00p 4,107.50p 4,065.00p 4,091.00p 222
06/08/2024 4,348.00p 4,069.50p 4,026.00p 4,041.50p 3
05/08/2024 4,348.00p 4,024.00p 4,002.37p 4,010.25p 2
02/08/2024 4,348.00p 4,083.50p 4,050.00p 4,062.00p 18
01/08/2024 4,348.00p 4,340.00p 4,286.50p 4,289.25p 3
31/07/2024 4,348.00p 4,350.00p 4,330.00p 4,350.00p 2
30/07/2024 4,348.00p 4,309.00p 4,289.50p 4,289.50p 113
29/07/2024 4,348.00p 4,299.50p 4,276.75p 4,276.75p 2
26/07/2024 4,348.00p 4,253.00p 4,235.20p 4,235.50p 52
25/07/2024 4,348.00p 4,235.50p 4,210.00p 4,235.50p 1
24/07/2024 4,348.00p 4,269.00p 4,252.25p 4,252.25p 2
23/07/2024 4,348.00p 4,389.75p 4,377.50p 4,389.75p 29
22/07/2024 4,348.00p 4,358.00p 4,347.25p 4,347.25p 116
19/07/2024 4,348.00p 4,348.00p 4,320.75p 4,320.75p 530
18/07/2024 4,414.50p 4,414.50p 4,369.75p 4,369.75p 440

Market data

Select a section