Market data

Select a section

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

(XWDS)
Sector: n/a
4,790.00p
7.00p 0.15
Last updated: 16:36:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 4,799.50p 4,802.50p 4,771.50p 4,790.00p 181
17/07/2025 4,762.50p 4,787.93p 4,764.50p 4,783.00p 72
16/07/2025 4,762.50p 4,789.00p 4,750.00p 4,750.00p 550
15/07/2025 4,798.00p 4,818.70p 4,781.50p 4,787.50p 164
14/07/2025 4,733.00p 4,796.75p 4,769.00p 4,796.75p 29
11/07/2025 4,733.00p 4,780.56p 4,764.75p 4,764.75p 18
10/07/2025 4,733.00p 4,768.50p 4,712.95p 4,768.50p 219
09/07/2025 4,733.00p 4,733.00p 4,698.00p 4,713.00p 129
08/07/2025 4,740.50p 4,729.50p 4,703.50p 4,703.50p 147
07/07/2025 4,740.50p 4,700.88p 4,691.50p 4,691.50p 70
04/07/2025 4,740.50p 4,712.50p 4,699.00p 4,712.50p 13
03/07/2025 4,740.50p 4,741.50p 4,717.00p 4,738.75p 127
02/07/2025 4,600.00p 4,726.25p 4,679.50p 4,726.25p 80
01/07/2025 4,600.00p 4,660.50p 4,599.50p 4,650.50p 150
30/06/2025 4,655.00p 4,692.50p 4,660.87p 4,665.75p 121
27/06/2025 4,655.00p 4,661.50p 4,630.00p 4,661.50p 260
26/06/2025 4,628.50p 4,579.00p 4,563.00p 4,579.00p 201
25/06/2025 4,628.50p 4,644.71p 4,590.50p 4,590.50p 91
24/06/2025 4,628.50p 4,643.65p 4,628.50p 4,628.75p 148
23/06/2025 4,551.50p 4,615.00p 4,581.30p 4,615.00p 171
20/06/2025 4,551.50p 4,604.35p 4,560.00p 4,568.50p 72
19/06/2025 4,551.50p 4,583.00p 4,551.50p 4,562.50p 70
18/06/2025 4,621.50p 4,639.00p 4,613.00p 4,639.00p 86
17/06/2025 4,621.50p 4,624.75p 4,602.00p 4,624.75p 160
16/06/2025 4,621.50p 4,624.00p 4,608.50p 4,621.50p 71
13/06/2025 4,671.50p 4,595.20p 4,555.17p 4,591.75p 100
12/06/2025 4,671.50p 4,637.90p 4,606.21p 4,635.75p 132
11/06/2025 4,671.50p 4,732.00p 4,702.50p 4,702.50p 1,783
10/06/2025 4,671.50p 4,682.44p 4,679.75p 4,679.75p 18
09/06/2025 4,671.50p 4,614.12p 4,602.50p 4,606.00p 1,235
06/06/2025 4,671.50p 4,626.50p 4,588.00p 4,619.25p 4,044
05/06/2025 4,671.50p 4,649.50p 4,575.50p 4,648.50p 187
04/06/2025 4,671.50p 4,681.50p 4,645.00p 4,645.00p 114
03/06/2025 4,671.50p 4,676.75p 4,653.63p 4,676.75p 14
02/06/2025 4,671.50p 4,623.01p 4,596.32p 4,614.00p 87
30/05/2025 4,671.50p 4,694.00p 4,659.08p 4,687.50p 809
29/05/2025 4,633.50p 4,739.97p 4,702.00p 4,702.00p 77
28/05/2025 4,633.50p 4,709.50p 4,683.00p 4,694.75p 43
27/05/2025 4,633.50p 4,676.00p 4,633.00p 4,672.00p 147
26/05/2025 4,627.00p 4,623.50p 4,538.07p 4,579.50p 78
23/05/2025 4,627.00p 4,623.50p 4,538.07p 4,579.50p 78
22/05/2025 4,627.00p 4,649.00p 4,619.49p 4,643.25p 114
21/05/2025 4,690.50p 4,696.50p 4,663.00p 4,684.50p 197
20/05/2025 4,763.50p 4,768.00p 4,730.50p 4,730.50p 184
19/05/2025 4,726.00p 4,726.00p 4,671.00p 4,725.00p 87
16/05/2025 4,725.50p 4,786.00p 4,729.50p 4,769.25p 95
15/05/2025 4,725.50p 4,746.11p 4,724.36p 4,729.50p 93
14/05/2025 4,710.00p 4,772.25p 4,737.37p 4,772.25p 7
13/05/2025 4,710.00p 4,768.25p 4,710.00p 4,768.25p 378
12/05/2025 4,734.50p 4,739.00p 4,710.25p 4,710.25p 501
09/05/2025 4,485.50p 4,495.58p 4,485.50p 4,492.25p 39
08/05/2025 4,478.50p 4,479.00p 4,438.84p 4,478.50p 42
07/05/2025 4,379.00p 4,412.00p 4,399.75p 4,399.75p 16
06/05/2025 4,379.00p 4,403.50p 4,374.00p 4,403.50p 646
05/05/2025 4,231.00p 4,468.00p 4,399.00p 4,452.00p 2
02/05/2025 4,231.00p 4,468.00p 4,399.00p 4,452.00p 2
01/05/2025 4,231.00p 4,446.50p 4,394.00p 4,446.25p 244
30/04/2025 4,231.00p 4,371.50p 4,252.00p 4,327.50p 22
29/04/2025 4,231.00p 4,393.50p 4,332.07p 4,355.25p 34
28/04/2025 4,231.00p 4,404.50p 4,334.50p 4,334.50p 10
25/04/2025 4,231.00p 4,362.00p 4,315.31p 4,362.00p 91
24/04/2025 4,231.00p 4,293.00p 4,208.50p 4,293.00p 737
23/04/2025 4,277.00p 4,295.00p 4,262.50p 4,288.75p 445
22/04/2025 4,242.50p 4,132.75p 4,053.00p 4,132.75p 21
21/04/2025 4,242.50p 4,162.00p 4,118.60p 4,139.50p 102
18/04/2025 4,242.50p 4,162.00p 4,118.60p 4,139.50p 102
17/04/2025 4,242.50p 4,162.00p 4,118.60p 4,139.50p 102
16/04/2025 4,242.50p 4,207.00p 4,192.00p 4,207.00p 3
15/04/2025 4,242.50p 4,242.50p 4,233.50p 4,233.50p 3,857
14/04/2025 4,275.00p 4,295.27p 4,241.25p 4,241.25p 73
11/04/2025 4,215.50p 4,299.50p 4,184.00p 4,184.00p 4,280
10/04/2025 4,078.00p 4,398.25p 4,246.75p 4,246.75p 1,002
09/04/2025 4,078.00p 4,136.72p 4,022.00p 4,076.00p 4,629
08/04/2025 4,276.00p 4,276.00p 4,206.61p 4,218.50p 1,354
07/04/2025 4,115.50p 4,115.50p 3,972.50p 4,074.25p 1,786
04/04/2025 4,213.00p 4,271.00p 4,091.00p 4,213.00p 247
03/04/2025 4,395.50p 4,314.00p 4,269.00p 4,280.25p 56
02/04/2025 4,395.50p 4,524.75p 4,448.50p 4,524.75p 227
01/04/2025 4,395.50p 4,517.50p 4,465.00p 4,517.50p 187
31/03/2025 4,395.50p 4,428.50p 4,391.50p 4,428.50p 867
28/03/2025 4,663.00p 4,604.35p 4,491.25p 4,491.25p 23
27/03/2025 4,663.00p 4,635.50p 4,601.00p 4,635.50p 20
26/03/2025 4,663.00p 4,675.50p 4,643.34p 4,651.00p 31
25/03/2025 4,663.00p 4,669.00p 4,640.14p 4,652.50p 558
24/03/2025 4,438.50p 4,646.00p 4,552.50p 4,637.25p 151
21/03/2025 4,438.50p 4,508.75p 4,471.50p 4,508.75p 35
20/03/2025 4,438.50p 4,532.08p 4,475.50p 4,487.75p 112
19/03/2025 4,438.50p 4,487.22p 4,426.70p 4,484.50p 124
18/03/2025 4,438.50p 4,506.78p 4,419.00p 4,437.50p 663
17/03/2025 4,457.00p 4,495.50p 4,469.25p 4,469.25p 5
14/03/2025 4,457.00p 4,505.00p 4,478.00p 4,497.50p 5
13/03/2025 4,457.00p 4,525.00p 4,427.00p 4,427.00p 11,328
12/03/2025 4,519.00p 4,536.50p 4,480.50p 4,520.25p 648
11/03/2025 4,519.00p 4,540.00p 4,476.17p 4,476.50p 832
10/03/2025 4,632.00p 4,613.00p 4,553.50p 4,553.50p 258
07/03/2025 4,632.00p 4,688.85p 4,587.75p 4,587.75p 11,632
06/03/2025 4,794.00p 4,769.00p 4,746.57p 4,755.75p 447
05/03/2025 4,794.00p 4,816.77p 4,759.00p 4,759.00p 37
04/03/2025 4,844.50p 4,844.50p 4,726.00p 4,726.50p 16,301
03/03/2025 5,000.00p 4,994.92p 4,948.75p 4,948.75p 14
28/02/2025 5,000.00p 4,945.75p 4,923.00p 4,945.75p 4
27/02/2025 5,000.00p 5,063.25p 4,935.75p 4,983.50p 0
26/02/2025 5,000.00p 5,032.00p 5,000.00p 5,032.00p 443
25/02/2025 5,085.00p 5,085.00p 4,915.50p 4,924.00p 0
24/02/2025 5,085.00p 5,085.00p 5,041.00p 5,041.00p 350
21/02/2025 5,263.00p 5,198.50p 5,118.00p 5,128.50p 0
20/02/2025 5,263.00p 5,224.50p 5,141.50p 5,156.00p 0
19/02/2025 5,263.00p 5,218.28p 5,214.00p 5,214.00p 141
18/02/2025 5,263.00p 5,294.50p 5,222.50p 5,232.50p 0
17/02/2025 5,263.00p 5,297.57p 5,263.00p 5,268.00p 99
14/02/2025 5,391.00p 5,311.50p 5,248.00p 5,259.50p 0
13/02/2025 5,391.00p 5,284.00p 5,166.50p 5,255.50p 0
12/02/2025 5,391.00p 5,305.00p 5,172.00p 5,230.50p 0
11/02/2025 5,391.00p 5,313.98p 5,254.00p 5,254.00p 120
10/02/2025 5,391.00p 5,321.00p 5,296.00p 5,321.00p 18
07/02/2025 5,391.00p 5,379.00p 5,226.00p 5,293.00p 0
06/02/2025 5,391.00p 5,391.00p 5,368.50p 5,318.00p 260
05/02/2025 5,423.00p 5,348.00p 5,318.00p 5,318.00p 37
04/02/2025 5,423.00p 5,362.50p 5,351.24p 5,362.50p 323
03/02/2025 5,423.00p 5,457.50p 5,280.00p 5,334.50p 0
31/01/2025 5,423.00p 5,457.50p 5,423.00p 5,457.50p 220
30/01/2025 5,408.00p 5,412.41p 5,397.00p 5,397.00p 65
29/01/2025 5,390.00p 5,422.00p 5,379.50p 5,385.50p 0
28/01/2025 5,390.00p 5,405.50p 5,304.00p 5,382.50p 0
27/01/2025 5,390.00p 5,323.50p 5,241.23p 5,323.50p 111
24/01/2025 5,390.00p 5,444.50p 5,322.50p 5,353.50p 0
23/01/2025 5,390.00p 5,419.00p 5,366.50p 5,388.00p 0
22/01/2025 5,390.00p 5,415.50p 5,365.00p 5,410.50p 0
21/01/2025 5,390.00p 5,390.00p 5,365.00p 5,365.00p 120
20/01/2025 5,372.00p 5,377.00p 5,372.00p 5,377.00p 220

Market data

Select a section