Market data

Select a section

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

(XWDS)
Sector: n/a
4,944.50p
22.25p 0.45
Last updated: 11:00:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 4,436.00p 4,413.50p 4,395.50p 4,395.50p 3
16/07/2024 4,436.00p 4,446.00p 4,436.00p 4,446.00p 164
15/07/2024 4,407.00p 4,472.96p 4,438.50p 4,452.75p 429
12/07/2024 4,407.00p 4,448.00p 4,407.00p 4,448.00p 223
11/07/2024 4,436.50p 4,483.00p 4,442.25p 4,442.25p 4
10/07/2024 4,436.50p 4,460.14p 4,442.50p 4,442.50p 27
09/07/2024 4,436.50p 4,446.75p 4,432.50p 4,446.75p 2
08/07/2024 4,436.50p 4,440.50p 4,425.71p 4,440.50p 288
05/07/2024 4,428.00p 4,442.50p 4,428.00p 4,428.75p 541
04/07/2024 4,364.50p 4,444.50p 4,432.00p 4,439.75p 2
03/07/2024 4,364.50p 4,451.62p 4,417.00p 4,420.50p 118
02/07/2024 4,364.50p 4,412.00p 4,363.50p 4,411.75p 636
01/07/2024 4,268.50p 4,384.41p 4,381.71p 4,381.75p 200
28/06/2024 4,268.50p 4,427.00p 4,399.75p 4,399.75p 2
27/06/2024 4,268.50p 4,406.50p 4,391.25p 4,391.25p 2
26/06/2024 4,268.50p 4,373.50p 4,334.00p 4,370.00p 3
25/06/2024 4,268.50p 4,344.25p 4,337.00p 4,344.25p 2
24/06/2024 4,268.50p 4,371.00p 4,349.75p 4,349.75p 2
21/06/2024 4,268.50p 4,340.00p 4,321.00p 4,333.75p 105
20/06/2024 4,268.50p 4,312.00p 4,290.18p 4,307.25p 6
19/06/2024 4,268.50p 4,281.00p 4,271.50p 4,274.25p 2
18/06/2024 4,268.50p 4,291.50p 4,281.25p 4,281.25p 5
17/06/2024 4,268.50p 4,274.50p 4,245.50p 4,272.25p 243
14/06/2024 4,268.50p 4,283.81p 4,250.75p 4,250.75p 50
13/06/2024 4,241.50p 4,301.50p 4,275.00p 4,299.75p 2
12/06/2024 4,241.50p 4,299.75p 4,292.00p 4,299.75p 30
11/06/2024 4,241.50p 4,307.90p 4,263.25p 4,263.25p 512
10/06/2024 4,241.50p 4,295.00p 4,283.00p 4,290.75p 3
07/06/2024 4,241.50p 4,305.00p 4,292.50p 4,305.00p 2
06/06/2024 4,241.50p 4,278.25p 4,267.50p 4,278.25p 3
05/06/2024 4,241.50p 4,253.75p 4,233.00p 4,253.75p 2
04/06/2024 4,241.50p 4,233.00p 4,215.54p 4,224.50p 8,984
03/06/2024 4,241.50p 4,245.50p 4,229.75p 4,229.75p 322
31/05/2024 4,288.50p 4,213.00p 4,202.25p 4,202.25p 2
30/05/2024 4,288.50p 4,242.00p 4,225.00p 4,225.00p 2
29/05/2024 4,288.50p 4,223.50p 4,202.36p 4,219.00p 152
28/05/2024 4,288.50p 4,231.50p 4,218.50p 4,229.75p 33
27/05/2024 4,288.50p 4,252.50p 4,236.75p 4,252.25p 68

Market data

Select a section