Market data

Select a section

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

(XWEB)
Sector: n/a
$40.15
$0.14 0.35
Last updated: 17:03:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $40.15 $40.42 $40.01 $40.15 0
18/09/2024 $40.15 $40.15 $40.01 $40.01 459
17/09/2024 $40.29 $40.36 $40.25 $40.24 1,320
16/09/2024 $40.31 $40.34 $40.25 $40.25 268
13/09/2024 $39.77 $40.20 $39.77 $39.78 0
12/09/2024 $39.77 $39.78 $39.77 $39.37 220
11/09/2024 $39.94 $40.24 $39.12 $39.74 0
10/09/2024 $39.94 $39.99 $39.59 $39.74 0
09/09/2024 $39.94 $39.75 $39.47 $39.65 0
06/09/2024 $39.94 $40.25 $39.04 $39.47 0
05/09/2024 $39.94 $40.00 $39.56 $39.64 0
04/09/2024 $39.94 $39.91 $39.65 $39.84 0
03/09/2024 $39.94 $40.06 $39.84 $39.91 0
02/09/2024 $39.94 $39.98 $39.94 $39.82 660
30/08/2024 $36.98 $40.02 $39.77 $39.82 0
29/08/2024 $36.98 $39.97 $39.75 $39.91 0
28/08/2024 $36.98 $39.96 $39.75 $39.84 0
27/08/2024 $36.98 $39.83 $39.67 $39.77 0
26/08/2024 $36.98 $39.60 $39.35 $39.40 0
23/08/2024 $36.98 $39.60 $39.35 $39.40 0
22/08/2024 $36.98 $39.60 $39.35 $39.40 0
21/08/2024 $36.98 $39.60 $39.18 $39.38 0
20/08/2024 $36.98 $39.28 $38.76 $39.17 0
19/08/2024 $36.98 $39.12 $38.72 $39.07 0
16/08/2024 $36.98 $38.82 $38.56 $38.72 0
15/08/2024 $36.98 $38.65 $38.23 $38.62 0
14/08/2024 $36.98 $38.56 $37.49 $38.23 0
13/08/2024 $36.98 $37.93 $37.54 $37.91 0
12/08/2024 $36.98 $37.76 $37.37 $37.65 0
09/08/2024 $36.98 $37.59 $37.37 $37.53 0
08/08/2024 $36.98 $37.86 $36.91 $37.44 0
07/08/2024 $36.98 $37.56 $36.98 $37.49 0
06/08/2024 $37.27 $37.27 $36.33 $36.98 0
05/08/2024 $37.27 $37.27 $36.91 $36.91 3,500
02/08/2024 $38.16 $38.30 $37.08 $37.43 0
01/08/2024 $38.16 $38.22 $37.91 $37.90 2,000
31/07/2024 $38.12 $38.50 $37.94 $38.35 0
30/07/2024 $38.12 $38.12 $37.94 $37.94 690
29/07/2024 $37.93 $38.17 $37.86 $37.92 0
26/07/2024 $37.93 $37.97 $37.65 $37.81 0
25/07/2024 $37.93 $37.86 $37.41 $37.81 0
24/07/2024 $37.93 $38.02 $37.66 $37.69 0
23/07/2024 $37.93 $38.11 $37.91 $38.01 0
22/07/2024 $37.93 $38.10 $37.63 $37.99 0
19/07/2024 $37.93 $38.23 $37.87 $37.91 0
18/07/2024 $37.93 $38.50 $38.18 $38.22 0
17/07/2024 $37.93 $38.34 $37.89 $38.25 0
16/07/2024 $37.93 $38.18 $37.89 $38.15 0
15/07/2024 $37.93 $38.20 $38.02 $38.10 0
12/07/2024 $37.93 $38.20 $37.78 $38.15 0
11/07/2024 $37.93 $37.93 $37.86 $37.85 230
10/07/2024 $37.21 $37.69 $37.41 $37.67 0
09/07/2024 $37.21 $37.56 $37.35 $37.40 0
08/07/2024 $37.21 $37.58 $37.31 $37.44 0
05/07/2024 $37.21 $37.45 $37.20 $37.31 0
04/07/2024 $37.21 $37.47 $37.24 $37.38 0
03/07/2024 $37.21 $37.39 $37.13 $37.24 0
02/07/2024 $37.21 $37.22 $36.98 $37.13 0
01/07/2024 $37.21 $37.40 $37.09 $37.13 0
28/06/2024 $37.21 $37.36 $36.90 $37.23 0
27/06/2024 $37.21 $37.30 $36.85 $37.13 0
26/06/2024 $37.21 $37.41 $37.05 $37.12 0
25/06/2024 $37.21 $37.51 $37.26 $37.31 0
24/06/2024 $37.21 $37.38 $37.21 $37.38 230
21/06/2024 $37.04 $37.13 $36.90 $36.96 0
20/06/2024 $37.04 $37.58 $36.88 $37.04 0
19/06/2024 $37.04 $37.04 $36.95 $36.99 561
18/06/2024 $36.64 $37.04 $36.77 $36.97 0
17/06/2024 $36.64 $36.80 $36.64 $36.79 480
14/06/2024 $36.67 $36.75 $36.59 $36.75 1,200
13/06/2024 $35.78 $37.09 $36.68 $36.73 0
12/06/2024 $35.78 $37.58 $36.44 $37.09 0
11/06/2024 $35.78 $37.06 $36.71 $36.81 0
10/06/2024 $35.78 $37.11 $36.86 $36.90 0
07/06/2024 $35.78 $37.28 $36.46 $37.11 0
06/06/2024 $35.78 $37.17 $36.98 $37.15 0
05/06/2024 $35.78 $37.10 $36.82 $36.98 0
04/06/2024 $35.78 $37.01 $36.73 $36.85 0
03/06/2024 $35.78 $36.98 $36.46 $36.85 0
31/05/2024 $35.78 $36.56 $36.23 $36.46 0
30/05/2024 $35.78 $36.38 $36.09 $36.31 0
29/05/2024 $35.78 $36.52 $36.12 $36.16 0
28/05/2024 $35.78 $36.82 $36.44 $36.52 0
27/05/2024 $35.78 $36.77 $36.57 $36.73 0
24/05/2024 $35.78 $36.77 $36.57 $36.73 0
23/05/2024 $35.78 $37.04 $36.72 $36.76 0
22/05/2024 $35.78 $36.98 $36.75 $36.92 0
21/05/2024 $35.78 $37.05 $36.82 $36.96 0
20/05/2024 $35.78 $37.21 $36.98 $37.05 0
17/05/2024 $35.78 $37.07 $36.92 $36.98 0
16/05/2024 $35.78 $37.07 $36.86 $37.02 0
15/05/2024 $35.78 $36.91 $36.58 $36.85 0
14/05/2024 $35.78 $36.70 $36.42 $36.58 0
13/05/2024 $35.78 $36.73 $36.56 $36.64 0
10/05/2024 $35.78 $36.66 $36.39 $36.56 0
09/05/2024 $35.78 $36.42 $36.18 $36.39 0
08/05/2024 $35.78 $36.35 $36.15 $36.27 0
07/05/2024 $35.78 $36.32 $35.93 $36.31 0
06/05/2024 $35.78 $36.21 $35.72 $35.93 0
03/05/2024 $35.78 $36.21 $35.72 $35.93 0
02/05/2024 $35.78 $35.87 $35.55 $35.72 0
01/05/2024 $35.78 $35.69 $35.41 $35.55 0
30/04/2024 $35.78 $35.89 $35.62 $35.69 0
29/04/2024 $35.78 $35.94 $35.75 $35.87 0
26/04/2024 $35.78 $36.09 $35.42 $35.74 0
25/04/2024 $35.78 $35.78 $35.61 $35.61 3,500
24/04/2024 $35.54 $35.95 $35.63 $35.72 0
23/04/2024 $35.54 $35.99 $35.56 $35.92 0
22/04/2024 $35.54 $35.56 $35.54 $35.56 3,500
19/04/2024 $35.64 $35.41 $35.12 $35.37 0
18/04/2024 $35.64 $35.40 $35.15 $35.33 0
17/04/2024 $35.64 $35.35 $35.08 $35.15 0
16/04/2024 $35.64 $35.59 $35.17 $35.24 0
15/04/2024 $35.64 $35.64 $35.59 $35.58 3,500
12/04/2024 $36.86 $35.93 $35.61 $35.65 0
11/04/2024 $36.86 $36.04 $35.71 $35.74 0
10/04/2024 $36.86 $36.32 $35.84 $35.93 0
09/04/2024 $36.86 $36.37 $36.03 $36.10 0
08/04/2024 $36.86 $36.34 $36.22 $36.30 0
05/04/2024 $36.86 $36.57 $36.07 $36.26 0
04/04/2024 $36.86 $36.71 $36.46 $36.56 0
03/04/2024 $36.86 $36.56 $36.36 $36.54 0
02/04/2024 $36.86 $37.00 $36.43 $36.46 0
01/04/2024 $36.86 $37.05 $36.84 $37.00 0
29/03/2024 $36.86 $37.05 $36.84 $37.00 0
28/03/2024 $36.86 $37.05 $36.84 $37.00 0
27/03/2024 $36.86 $36.99 $36.82 $36.89 0
26/03/2024 $36.86 $36.86 $36.83 $36.83 240
25/03/2024 $36.49 $36.81 $36.54 $36.70 0
22/03/2024 $36.49 $36.94 $36.78 $36.81 0
21/03/2024 $36.49 $37.02 $36.69 $36.88 0
20/03/2024 $36.49 $36.81 $36.63 $36.69 0

Market data

Select a section