Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Min Vol ESG Ucits ETF...

(XWEB)
Sector: n/a
$43.05
$-0.27 -0.62
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $43.65 $43.32 $43.02 $43.05 0
30/10/2025 $43.65 $43.37 $43.01 $43.31 0
29/10/2025 $43.65 $43.74 $43.36 $43.37 0
28/10/2025 $43.65 $43.84 $43.56 $43.74 0
27/10/2025 $43.65 $43.71 $43.64 $43.71 630
24/10/2025 $43.60 $43.89 $43.00 $43.53 0
23/10/2025 $43.60 $43.65 $43.42 $43.42 0
22/10/2025 $43.60 $43.68 $43.60 $43.60 420
21/10/2025 $43.44 $43.67 $43.44 $43.53 0
20/10/2025 $43.44 $43.67 $43.21 $43.59 0
17/10/2025 $43.44 $43.31 $42.73 $43.21 0
16/10/2025 $43.44 $43.43 $43.06 $43.23 0
15/10/2025 $43.44 $43.52 $43.41 $43.41 9
14/10/2025 $43.07 $43.19 $43.07 $43.08 0
13/10/2025 $43.07 $43.07 $43.07 $43.07 632
10/10/2025 $43.11 $43.69 $42.55 $43.19 0
09/10/2025 $43.11 $43.72 $43.40 $43.46 0
08/10/2025 $43.11 $43.53 $43.11 $43.40 682
07/10/2025 $43.48 $43.51 $43.48 $43.51 13
06/10/2025 $43.27 $43.79 $43.56 $43.61 0
03/10/2025 $43.27 $43.82 $43.40 $43.74 0
02/10/2025 $43.27 $43.68 $43.37 $43.40 0
01/10/2025 $43.27 $43.72 $43.33 $43.55 0
30/09/2025 $43.27 $43.49 $43.15 $43.39 0
29/09/2025 $43.27 $43.30 $43.27 $43.26 880
26/09/2025 $42.96 $43.02 $42.96 $43.02 419
25/09/2025 $43.05 $43.05 $42.77 $42.77 8,583
24/09/2025 $43.17 $43.32 $43.15 $43.22 0
23/09/2025 $43.17 $43.34 $43.15 $43.26 0
22/09/2025 $43.17 $43.21 $43.10 $43.18 0
19/09/2025 $43.17 $43.37 $43.07 $43.20 0
18/09/2025 $43.17 $43.44 $43.10 $43.28 0
17/09/2025 $43.17 $43.44 $43.22 $43.37 0
16/09/2025 $43.17 $43.57 $42.77 $43.34 0
15/09/2025 $43.17 $43.73 $43.17 $43.57 0
12/09/2025 $43.17 $43.80 $43.61 $43.65 0
11/09/2025 $43.17 $44.09 $43.33 $43.71 0
10/09/2025 $43.17 $43.72 $43.33 $43.35 0
09/09/2025 $43.17 $43.64 $43.45 $43.47 0
08/09/2025 $43.17 $43.61 $43.43 $43.60 0
05/09/2025 $43.17 $44.30 $43.39 $43.46 0
04/09/2025 $43.17 $43.56 $43.24 $43.46 0
03/09/2025 $43.17 $43.27 $43.03 $43.24 0
02/09/2025 $43.17 $43.17 $43.13 $43.13 210
01/09/2025 $43.17 $43.49 $43.22 $43.41 0
29/08/2025 $43.17 $43.22 $43.17 $43.22 220
28/08/2025 $43.16 $43.42 $43.13 $43.19 0
27/08/2025 $43.16 $43.27 $43.16 $43.26 417
26/08/2025 $43.59 $43.89 $43.13 $43.19 0
25/08/2025 $43.59 $44.11 $43.28 $43.89 0
22/08/2025 $43.59 $44.11 $43.28 $43.89 0
21/08/2025 $43.59 $43.76 $43.44 $43.67 0
20/08/2025 $43.59 $43.91 $43.52 $43.76 0
19/08/2025 $43.59 $43.61 $43.59 $43.60 399
18/08/2025 $43.47 $43.48 $43.41 $43.48 630
15/08/2025 $43.37 $43.37 $43.35 $43.35 1,050
14/08/2025 $42.90 $43.35 $42.61 $43.15 0
13/08/2025 $42.90 $43.24 $42.61 $43.22 0
12/08/2025 $42.90 $43.06 $42.73 $42.90 0
11/08/2025 $42.90 $42.90 $42.84 $42.84 6
08/08/2025 $42.37 $42.94 $42.37 $42.86 0
07/08/2025 $42.37 $42.91 $42.37 $42.56 0
06/08/2025 $42.37 $42.63 $41.99 $42.60 0
05/08/2025 $42.37 $42.60 $42.34 $42.47 0
04/08/2025 $42.37 $42.46 $42.37 $42.46 2,716
01/08/2025 $42.58 $42.34 $41.88 $42.02 0
31/07/2025 $42.58 $42.62 $42.50 $42.34 0
30/07/2025 $42.58 $42.75 $42.49 $42.56 0
29/07/2025 $42.58 $42.69 $42.58 $42.61 970
28/07/2025 $42.97 $43.13 $42.64 $42.67 0
25/07/2025 $42.97 $42.97 $42.95 $42.94 295
24/07/2025 $42.29 $43.16 $42.88 $43.10 0
23/07/2025 $42.29 $43.04 $42.48 $42.88 0
22/07/2025 $42.29 $42.58 $42.16 $42.48 0
21/07/2025 $42.29 $42.44 $42.18 $42.42 0
18/07/2025 $42.29 $42.29 $42.26 $42.26 200
17/07/2025 $42.56 $42.39 $42.18 $42.26 0
16/07/2025 $42.56 $42.29 $41.97 $42.21 0
15/07/2025 $42.56 $42.64 $42.19 $42.19 264
14/07/2025 $42.71 $42.44 $42.19 $42.42 0
11/07/2025 $42.71 $42.61 $41.78 $42.32 0
10/07/2025 $42.71 $42.78 $42.54 $42.69 0
09/07/2025 $42.71 $42.71 $42.61 $42.60 420
08/07/2025 $43.09 $42.75 $42.51 $42.60 0
07/07/2025 $43.09 $43.02 $42.40 $42.72 0
04/07/2025 $43.09 $43.12 $42.60 $42.80 0
03/07/2025 $43.09 $42.99 $42.71 $42.92 0
02/07/2025 $43.09 $43.10 $42.77 $42.77 1,369
01/07/2025 $42.64 $43.16 $42.71 $43.14 0
30/06/2025 $42.64 $42.82 $42.59 $42.71 0
27/06/2025 $42.64 $42.67 $42.36 $42.63 0
26/06/2025 $42.64 $42.48 $42.20 $42.35 0
25/06/2025 $42.64 $42.50 $42.15 $42.19 0
24/06/2025 $42.64 $42.50 $41.91 $42.35 0
23/06/2025 $42.64 $41.97 $41.61 $41.91 0
20/06/2025 $42.64 $42.10 $41.71 $41.91 0
19/06/2025 $42.64 $42.10 $41.69 $41.71 0
18/06/2025 $42.64 $42.19 $41.92 $42.10 0
17/06/2025 $42.64 $42.50 $42.07 $42.11 0
16/06/2025 $42.64 $42.64 $42.50 $42.50 220
13/06/2025 $42.47 $42.55 $42.47 $42.51 429
12/06/2025 $42.51 $42.58 $42.20 $42.52 0
11/06/2025 $42.51 $42.60 $42.48 $42.48 2,129
10/06/2025 $42.42 $42.43 $42.38 $42.38 225
09/06/2025 $42.52 $42.68 $42.26 $42.35 0
06/06/2025 $42.52 $42.66 $42.44 $42.52 0
05/06/2025 $42.52 $42.66 $42.35 $42.50 0
04/06/2025 $42.52 $42.63 $42.52 $42.59 1,308
03/06/2025 $42.43 $42.60 $42.30 $42.39 0
02/06/2025 $42.43 $42.52 $41.95 $42.47 0
30/05/2025 $42.43 $42.44 $42.17 $42.35 0
29/05/2025 $42.43 $42.46 $42.10 $42.28 0
28/05/2025 $42.43 $42.40 $42.18 $42.21 0
27/05/2025 $42.43 $42.43 $42.40 $42.40 630
26/05/2025 $41.50 $42.21 $41.57 $41.87 0
23/05/2025 $41.50 $42.21 $41.57 $41.87 0
22/05/2025 $41.50 $42.45 $41.92 $41.98 0
21/05/2025 $41.50 $42.50 $42.31 $42.45 0
20/05/2025 $41.50 $42.50 $42.31 $42.48 0
19/05/2025 $41.50 $42.32 $41.90 $42.32 0
16/05/2025 $41.50 $42.04 $41.63 $41.97 0
15/05/2025 $41.50 $41.66 $41.19 $41.63 0
14/05/2025 $41.50 $41.54 $41.17 $41.25 0
13/05/2025 $41.50 $41.51 $41.49 $41.49 630
12/05/2025 $41.85 $41.85 $41.48 $41.49 254
09/05/2025 $41.57 $41.71 $40.99 $41.51 0
08/05/2025 $41.57 $42.18 $41.05 $41.64 0
07/05/2025 $41.57 $41.68 $41.57 $41.66 660
06/05/2025 $40.77 $41.75 $41.49 $41.71 0
05/05/2025 $40.77 $41.73 $41.44 $41.62 0

Market data

Select a section