Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Momentum ESG Ucits ET...

(XWEM)
Sector: n/a
$46.78
$-0.46 -0.96
Last updated: 16:35:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $46.88 $46.88 $46.78 $46.78 3,500
11/11/2024 $45.60 $47.42 $47.02 $47.24 0
08/11/2024 $45.60 $47.13 $46.77 $47.10 0
07/11/2024 $45.60 $46.96 $46.15 $46.83 0
06/11/2024 $45.60 $46.67 $45.38 $46.15 0
05/11/2024 $45.60 $45.45 $44.92 $45.38 0
04/11/2024 $45.60 $45.16 $44.86 $45.02 0
01/11/2024 $45.60 $45.17 $44.68 $45.01 0
31/10/2024 $45.60 $45.61 $44.59 $44.74 0
30/10/2024 $45.60 $45.64 $45.53 $45.60 1,480
29/10/2024 $45.53 $45.72 $45.36 $45.60 0
28/10/2024 $45.53 $45.63 $45.53 $45.63 437
25/10/2024 $45.50 $45.78 $45.38 $45.58 0
24/10/2024 $45.50 $46.25 $45.36 $45.37 0
23/10/2024 $45.50 $45.50 $45.37 $45.37 235
22/10/2024 $45.74 $45.99 $45.59 $45.68 0
21/10/2024 $45.74 $46.16 $45.69 $45.74 0
18/10/2024 $45.74 $46.25 $45.97 $46.12 0
17/10/2024 $45.74 $46.33 $45.75 $46.25 0
16/10/2024 $45.74 $45.81 $45.59 $45.75 0
15/10/2024 $45.74 $46.11 $45.51 $45.75 0
14/10/2024 $45.74 $45.90 $45.74 $45.90 804
11/10/2024 $45.02 $45.65 $45.21 $45.59 0
10/10/2024 $45.02 $45.43 $45.11 $45.25 0
09/10/2024 $45.02 $45.32 $44.97 $45.30 0
08/10/2024 $45.02 $45.05 $45.02 $45.04 98
07/10/2024 $44.82 $44.99 $44.59 $44.88 0
04/10/2024 $44.82 $44.82 $44.59 $44.59 804
03/10/2024 $44.73 $44.75 $44.37 $44.46 0
02/10/2024 $44.73 $44.75 $44.73 $44.74 200
01/10/2024 $45.26 $45.26 $44.47 $44.63 0
30/09/2024 $45.26 $45.18 $44.79 $45.01 0
27/09/2024 $45.26 $45.27 $45.18 $45.17 247
26/09/2024 $44.89 $45.80 $45.00 $45.45 0
25/09/2024 $44.89 $45.36 $44.97 $45.18 0
24/09/2024 $44.89 $45.19 $44.85 $45.07 0
23/09/2024 $44.89 $44.95 $44.89 $44.95 784
20/09/2024 $44.89 $44.89 $44.77 $44.77 128
19/09/2024 $44.20 $45.02 $44.16 $44.92 0
18/09/2024 $44.20 $44.40 $44.11 $44.16 0
17/09/2024 $44.20 $44.58 $44.16 $44.40 0
16/09/2024 $44.20 $44.45 $43.96 $44.16 0
13/09/2024 $44.20 $44.26 $44.20 $43.68 36
12/09/2024 $44.49 $43.81 $42.56 $42.56 0
11/09/2024 $44.49 $43.28 $42.15 $42.76 0
10/09/2024 $44.49 $43.64 $42.22 $42.76 0
09/09/2024 $44.49 $42.81 $42.24 $42.65 0
06/09/2024 $44.49 $43.54 $42.22 $42.24 0
05/09/2024 $44.49 $43.41 $42.84 $42.92 0
04/09/2024 $44.49 $43.72 $43.03 $43.29 0
03/09/2024 $44.49 $44.49 $43.72 $43.72 31
02/09/2024 $44.38 $44.49 $44.38 $44.11 31
30/08/2024 $44.29 $44.38 $43.99 $44.11 0
29/08/2024 $44.29 $44.33 $43.83 $44.25 227
28/08/2024 $44.29 $44.38 $43.88 $43.99 0
27/08/2024 $44.29 $44.36 $43.88 $44.19 0
26/08/2024 $44.29 $44.29 $44.00 $44.00 1,259
23/08/2024 $44.29 $44.29 $44.00 $44.00 1,259
22/08/2024 $44.29 $44.29 $44.00 $44.00 1,259
21/08/2024 $43.13 $44.13 $43.76 $44.00 0
20/08/2024 $43.13 $44.08 $43.69 $43.76 0
19/08/2024 $43.13 $43.74 $43.35 $43.70 0
16/08/2024 $43.13 $43.74 $43.19 $43.35 0
15/08/2024 $43.13 $43.31 $43.13 $43.31 19
14/08/2024 $41.28 $42.85 $41.71 $42.42 0
13/08/2024 $41.28 $41.96 $41.33 $41.94 0
12/08/2024 $41.28 $41.53 $41.16 $41.33 2,326
09/08/2024 $40.82 $41.07 $40.82 $41.07 1
08/08/2024 $39.78 $40.79 $39.64 $40.69 0
07/08/2024 $39.78 $40.87 $39.78 $40.62 0
06/08/2024 $38.91 $40.19 $38.91 $39.78 0
05/08/2024 $38.91 $39.50 $38.91 $39.50 7,000
02/08/2024 $43.51 $42.29 $39.84 $40.27 0
01/08/2024 $43.51 $43.33 $41.84 $42.29 0
31/07/2024 $43.51 $43.33 $42.26 $43.28 0
30/07/2024 $43.51 $42.81 $42.14 $42.26 0
29/07/2024 $43.51 $42.85 $41.89 $42.42 0
26/07/2024 $43.51 $42.58 $42.00 $42.33 0
25/07/2024 $43.51 $43.03 $41.59 $42.33 0
24/07/2024 $43.51 $43.99 $42.99 $43.03 0
23/07/2024 $43.51 $44.06 $43.56 $43.99 0
22/07/2024 $43.51 $43.78 $43.33 $43.56 0
19/07/2024 $43.51 $43.69 $43.30 $43.36 0
18/07/2024 $43.51 $44.67 $43.29 $43.51 0
17/07/2024 $43.51 $44.91 $43.78 $44.26 0
16/07/2024 $43.51 $44.98 $44.61 $44.91 0
15/07/2024 $43.51 $44.98 $44.63 $44.90 0
12/07/2024 $43.51 $44.81 $44.22 $44.76 0
11/07/2024 $43.51 $44.93 $44.02 $44.42 0
10/07/2024 $43.51 $44.51 $44.07 $44.48 0
09/07/2024 $43.51 $44.24 $44.00 $44.06 0
08/07/2024 $43.51 $44.21 $43.80 $44.10 0
05/07/2024 $43.51 $44.15 $43.73 $43.85 0
04/07/2024 $43.51 $44.12 $43.76 $43.98 0
03/07/2024 $43.51 $43.79 $43.23 $43.76 0
02/07/2024 $43.51 $43.32 $43.01 $43.23 0
01/07/2024 $43.51 $43.51 $43.02 $43.19 0
28/06/2024 $43.51 $43.51 $43.40 $43.40 465
27/06/2024 $43.36 $43.31 $42.70 $43.05 0
26/06/2024 $43.36 $43.54 $42.93 $43.01 0
25/06/2024 $43.36 $43.22 $42.99 $43.17 0
24/06/2024 $43.36 $43.32 $43.01 $43.19 0
21/06/2024 $43.36 $43.73 $42.70 $43.06 0
20/06/2024 $43.36 $44.78 $43.63 $43.73 0
19/06/2024 $43.36 $44.00 $43.63 $43.83 0
18/06/2024 $43.36 $43.71 $43.17 $43.63 0
17/06/2024 $43.36 $43.20 $42.95 $43.17 0
14/06/2024 $43.36 $43.39 $42.84 $42.98 0
13/06/2024 $43.36 $43.36 $43.15 $43.15 2
12/06/2024 $42.36 $44.16 $42.29 $43.48 0
11/06/2024 $42.36 $43.06 $42.40 $42.58 0
10/06/2024 $42.36 $42.89 $42.46 $42.86 0
07/06/2024 $42.36 $43.19 $42.24 $42.58 0
06/06/2024 $42.36 $42.90 $42.45 $42.65 0
05/06/2024 $42.36 $42.49 $41.98 $42.44 0
04/06/2024 $42.36 $42.29 $41.86 $41.98 0
03/06/2024 $42.36 $42.55 $41.69 $42.13 0
31/05/2024 $42.36 $42.29 $41.62 $41.69 0
30/05/2024 $42.36 $42.31 $42.00 $42.10 0
29/05/2024 $42.36 $42.64 $42.06 $42.20 0
28/05/2024 $42.36 $42.85 $42.45 $42.64 0
27/05/2024 $42.36 $42.57 $42.08 $42.53 0
24/05/2024 $42.36 $42.57 $42.08 $42.53 0
23/05/2024 $42.36 $42.38 $42.36 $42.38 200
22/05/2024 $41.36 $42.28 $42.03 $42.15 0
21/05/2024 $41.36 $42.24 $41.99 $42.21 0
20/05/2024 $41.36 $42.28 $41.92 $42.24 0
17/05/2024 $41.36 $42.10 $41.85 $41.92 0
16/05/2024 $41.36 $42.29 $41.95 $42.10 0
15/05/2024 $41.36 $42.06 $41.43 $42.01 0
14/05/2024 $41.36 $41.35 $40.98 $41.31 0
13/05/2024 $41.36 $41.56 $41.21 $41.24 0

Market data

Select a section