Market data

Select a section

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

(XWDS)
Sector: n/a
4,769.25p
39.75p 0.84
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section