Market data

Select a section

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

(XWDS)
Sector: n/a
4,375.75p
65.50p 1.52
Last updated: 16:35:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 4,288.50p 4,252.50p 4,236.75p 4,252.25p 68
23/05/2024 4,288.50p 4,266.00p 4,247.50p 4,260.50p 116
22/05/2024 4,288.50p 4,302.50p 4,284.50p 4,292.75p 69
21/05/2024 4,288.50p 4,322.00p 4,299.00p 4,299.00p 443
20/05/2024 4,288.50p 4,359.13p 4,335.00p 4,342.25p 131
17/05/2024 4,288.50p 4,349.00p 4,338.50p 4,344.00p 235
16/05/2024 4,288.50p 4,387.00p 4,361.50p 4,361.75p 79
15/05/2024 4,288.50p 4,404.50p 4,357.50p 4,370.50p 7
14/05/2024 4,288.50p 4,377.00p 4,362.00p 4,377.00p 2
13/05/2024 4,288.50p 4,388.00p 4,367.00p 4,367.25p 2
10/05/2024 4,288.50p 4,411.29p 4,382.25p 4,382.25p 23
09/05/2024 4,288.50p 4,409.75p 4,385.06p 4,409.75p 13
08/05/2024 4,288.50p 4,390.25p 4,380.00p 4,390.25p 3
07/05/2024 4,288.50p 4,413.92p 4,404.00p 4,412.25p 172
06/05/2024 4,288.50p 4,397.50p 4,342.79p 4,373.75p 80
03/05/2024 4,288.50p 4,397.50p 4,342.79p 4,373.75p 80
02/05/2024 4,288.50p 4,323.00p 4,298.50p 4,319.50p 8
01/05/2024 4,288.50p 4,292.00p 4,288.50p 4,292.00p 250
30/04/2024 4,276.00p 4,393.50p 4,329.00p 4,329.00p 146
29/04/2024 4,276.00p 4,392.50p 4,354.50p 4,366.25p 549
26/04/2024 4,276.00p 4,346.25p 4,311.50p 4,346.25p 28
25/04/2024 4,276.00p 4,276.00p 4,226.50p 4,250.25p 53
24/04/2024 4,410.00p 4,360.50p 4,325.75p 4,325.75p 276
23/04/2024 4,410.00p 4,308.50p 4,293.48p 4,308.50p 1
22/04/2024 4,410.00p 4,306.00p 4,268.75p 4,268.75p 2
19/04/2024 4,410.00p 4,270.50p 4,262.50p 4,270.50p 2
18/04/2024 4,410.00p 4,309.75p 4,289.50p 4,309.75p 3
17/04/2024 4,410.00p 4,324.00p 4,306.25p 4,306.25p 2
16/04/2024 4,410.00p 4,327.25p 4,301.00p 4,327.25p 27
15/04/2024 4,410.00p 4,425.19p 4,397.25p 4,397.25p 28
12/04/2024 4,410.00p 4,424.00p 4,414.00p 4,416.00p 2
11/04/2024 4,410.00p 4,410.00p 4,390.00p 4,409.50p 594
10/04/2024 4,420.50p 4,408.75p 4,389.00p 4,408.75p 57
09/04/2024 4,420.50p 4,428.00p 4,398.50p 4,398.50p 118
08/04/2024 4,481.00p 4,429.00p 4,425.50p 4,427.50p 96
05/04/2024 4,481.00p 4,403.00p 4,384.25p 4,384.25p 2
04/04/2024 4,481.00p 4,430.00p 4,417.50p 4,430.00p 294
03/04/2024 4,481.00p 4,420.50p 4,407.50p 4,420.50p 322
02/04/2024 4,481.00p 4,463.50p 4,403.50p 4,404.25p 666
01/04/2024 4,481.00p 4,491.00p 4,478.50p 4,478.50p 3
29/03/2024 4,481.00p 4,491.00p 4,478.50p 4,478.50p 3
28/03/2024 4,481.00p 4,491.00p 4,478.50p 4,478.50p 3
27/03/2024 4,481.00p 4,469.00p 4,456.00p 4,467.75p 3
26/03/2024 4,481.00p 4,477.50p 4,466.75p 4,466.75p 220
25/03/2024 4,481.00p 4,457.00p 4,437.00p 4,442.75p 241
22/03/2024 4,481.00p 4,484.63p 4,450.00p 4,459.75p 7
21/03/2024 4,481.00p 4,482.25p 4,473.50p 4,482.25p 11
20/03/2024 4,317.50p 4,392.50p 4,381.00p 4,381.00p 2

Market data

Select a section