Market data

Select a section

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

(XWEB)
Sector: n/a
$39.04
$0.25 0.64
Last updated: 17:00:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $38.54 $39.04 $38.79 $39.04 0
16/01/2025 $38.54 $39.23 $38.43 $38.62 0
15/01/2025 $38.54 $39.31 $38.28 $38.62 0
14/01/2025 $38.54 $38.88 $38.12 $38.28 0
13/01/2025 $38.54 $38.24 $37.92 $38.12 0
10/01/2025 $38.54 $38.89 $38.17 $38.24 0
09/01/2025 $38.54 $39.17 $38.22 $38.70 0
08/01/2025 $38.54 $38.67 $38.54 $38.67 210
07/01/2025 $38.83 $38.86 $38.83 $38.86 210
06/01/2025 $40.36 $39.13 $38.87 $39.05 0
03/01/2025 $40.36 $38.89 $38.65 $38.88 0
02/01/2025 $40.36 $38.95 $38.72 $38.81 0
01/01/2025 $40.36 $38.86 $38.72 $38.86 0
31/12/2024 $40.36 $38.86 $38.72 $38.86 0
30/12/2024 $40.36 $39.10 $38.58 $38.72 0
27/12/2024 $40.36 $39.21 $38.97 $39.08 0
26/12/2024 $40.36 $39.01 $38.75 $38.97 0
25/12/2024 $40.36 $39.01 $38.75 $38.97 0
24/12/2024 $40.36 $39.01 $38.75 $38.97 0
23/12/2024 $40.36 $38.98 $38.66 $38.75 0
20/12/2024 $40.36 $38.98 $38.42 $38.97 0
19/12/2024 $40.36 $39.45 $38.67 $38.79 0
18/12/2024 $40.36 $39.57 $39.34 $39.45 0
17/12/2024 $40.36 $39.68 $39.37 $39.50 0
16/12/2024 $40.36 $39.80 $39.59 $39.68 0
13/12/2024 $40.36 $40.00 $39.68 $39.75 0
12/12/2024 $40.36 $40.02 $39.83 $40.00 0
11/12/2024 $40.36 $40.13 $39.93 $39.99 0
10/12/2024 $40.36 $40.36 $39.99 $40.08 0
09/12/2024 $40.36 $40.48 $40.32 $40.36 0
06/12/2024 $40.36 $40.70 $40.41 $40.47 0
05/12/2024 $40.36 $40.65 $40.45 $40.56 0
04/12/2024 $40.36 $40.52 $40.30 $40.52 0
03/12/2024 $40.36 $40.62 $40.35 $40.49 0
02/12/2024 $40.36 $40.48 $40.24 $40.38 0
29/11/2024 $40.36 $40.45 $40.27 $40.44 0
28/11/2024 $40.36 $40.36 $40.34 $40.34 15,483
27/11/2024 $39.21 $40.38 $39.99 $40.33 0
26/11/2024 $39.21 $40.12 $39.85 $39.99 0
25/11/2024 $39.21 $40.08 $39.77 $39.92 0
22/11/2024 $39.21 $39.93 $39.51 $39.57 0
21/11/2024 $39.21 $39.60 $39.20 $39.57 0
20/11/2024 $39.21 $39.47 $38.87 $39.20 0
19/11/2024 $39.21 $39.50 $39.07 $39.35 0
18/11/2024 $39.21 $39.42 $39.21 $39.35 18,789
15/11/2024 $39.76 $39.69 $38.79 $39.69 0
14/11/2024 $39.76 $39.77 $39.26 $39.69 0
13/11/2024 $39.76 $39.90 $39.54 $39.77 0
12/11/2024 $39.76 $39.77 $39.76 $39.77 220
11/11/2024 $40.19 $40.19 $40.06 $40.06 2,000
08/11/2024 $39.36 $40.16 $39.91 $40.06 0
07/11/2024 $39.36 $40.01 $39.62 $39.92 0
06/11/2024 $39.36 $40.07 $39.47 $39.62 0
05/11/2024 $39.36 $39.51 $39.24 $39.47 0
04/11/2024 $39.36 $39.36 $39.29 $39.29 24
01/11/2024 $39.55 $39.39 $39.03 $39.35 0
31/10/2024 $39.55 $39.46 $39.04 $39.17 0
30/10/2024 $39.55 $39.59 $39.27 $39.59 0
29/10/2024 $39.55 $39.59 $39.55 $39.59 256
28/10/2024 $40.04 $39.73 $39.54 $39.66 0
25/10/2024 $40.04 $39.79 $39.55 $39.61 0
24/10/2024 $40.04 $40.34 $39.13 $39.62 0
23/10/2024 $40.04 $39.84 $39.58 $39.62 0
22/10/2024 $40.04 $40.06 $39.72 $39.82 0
21/10/2024 $40.04 $40.30 $39.93 $39.96 0
18/10/2024 $40.04 $40.28 $40.12 $40.24 0
17/10/2024 $40.04 $40.35 $40.12 $40.22 0
16/10/2024 $40.04 $40.29 $40.00 $40.14 0
15/10/2024 $40.04 $40.35 $40.11 $40.28 0
14/10/2024 $40.04 $40.23 $40.03 $40.17 0
11/10/2024 $39.87 $40.09 $39.83 $40.03 0
10/10/2024 $39.87 $40.10 $39.83 $39.92 0
09/10/2024 $39.87 $39.92 $39.67 $39.92 0
08/10/2024 $39.87 $39.69 $39.41 $39.67 0
07/10/2024 $39.87 $39.92 $39.66 $39.69 0
04/10/2024 $39.87 $39.87 $39.71 $39.71 220
03/10/2024 $40.38 $40.07 $39.63 $39.78 0
02/10/2024 $40.38 $40.21 $39.82 $40.00 0
01/10/2024 $40.38 $40.38 $39.95 $40.12 0
30/09/2024 $40.38 $40.42 $39.77 $40.22 0
27/09/2024 $40.38 $40.46 $40.38 $40.42 667
26/09/2024 $40.35 $40.36 $40.30 $40.30 880
25/09/2024 $40.19 $40.32 $40.06 $40.15 0
24/09/2024 $40.19 $40.27 $40.03 $40.17 0
23/09/2024 $40.19 $40.25 $40.19 $40.22 1,100
20/09/2024 $40.15 $40.25 $39.96 $39.99 0
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

Market data

Select a section