Market data

Select a section

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

(XWEM)
Sector: n/a
$46.98
$0.43 0.91
Last updated: 17:00:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $46.32 $46.98 $46.49 $46.98 0
16/01/2025 $46.32 $47.05 $45.85 $46.23 0
15/01/2025 $46.32 $46.32 $46.23 $46.23 180
14/01/2025 $45.92 $45.62 $44.97 $45.41 0
13/01/2025 $45.92 $45.29 $44.80 $44.97 0
10/01/2025 $45.92 $46.44 $45.21 $45.28 0
09/01/2025 $45.92 $46.86 $45.53 $46.10 0
08/01/2025 $45.92 $46.07 $45.92 $46.06 215
07/01/2025 $46.07 $46.98 $46.07 $46.40 0
06/01/2025 $46.07 $46.89 $46.20 $46.88 0
03/01/2025 $46.07 $46.20 $46.07 $46.20 841
02/01/2025 $46.15 $46.15 $46.03 $46.03 180
01/01/2025 $46.45 $46.19 $45.92 $46.19 0
31/12/2024 $46.45 $46.19 $45.92 $46.19 0
30/12/2024 $46.45 $46.49 $45.64 $45.99 0
27/12/2024 $46.45 $46.49 $46.45 $46.49 9
26/12/2024 $47.37 $46.50 $46.14 $46.47 0
25/12/2024 $47.37 $46.50 $46.14 $46.47 0
24/12/2024 $47.37 $46.50 $46.14 $46.47 0
23/12/2024 $47.37 $46.43 $45.88 $46.14 0
20/12/2024 $47.37 $46.30 $45.06 $46.28 0
19/12/2024 $47.37 $47.15 $45.76 $46.03 0
18/12/2024 $47.37 $47.45 $47.11 $47.15 0
17/12/2024 $47.37 $47.51 $47.01 $47.17 0
16/12/2024 $47.37 $47.65 $47.24 $47.51 0
13/12/2024 $47.37 $47.53 $47.18 $47.24 0
12/12/2024 $47.37 $47.42 $47.14 $47.23 0
11/12/2024 $47.37 $47.38 $46.84 $47.38 0
10/12/2024 $47.37 $47.49 $47.02 $47.07 0
09/12/2024 $47.37 $48.17 $47.32 $47.49 0
06/12/2024 $47.37 $48.11 $47.83 $47.92 0
05/12/2024 $47.37 $48.14 $47.71 $48.11 0
04/12/2024 $47.37 $47.77 $47.42 $47.71 0
03/12/2024 $47.37 $47.42 $47.37 $47.42 180
02/12/2024 $46.07 $47.52 $47.21 $47.36 0
29/11/2024 $46.07 $47.37 $47.11 $47.34 0
28/11/2024 $46.07 $47.20 $46.89 $47.20 0
27/11/2024 $46.07 $47.25 $46.86 $46.89 0
26/11/2024 $46.07 $46.95 $46.57 $46.94 0
25/11/2024 $46.07 $47.18 $46.44 $46.85 0
22/11/2024 $46.07 $46.96 $46.35 $46.74 0
21/11/2024 $46.07 $46.84 $46.12 $46.74 0
20/11/2024 $46.07 $46.57 $45.67 $46.12 0
19/11/2024 $46.07 $46.32 $45.66 $46.27 0
18/11/2024 $46.07 $46.18 $45.78 $46.16 0
15/11/2024 $46.07 $46.07 $46.03 $46.76 421
14/11/2024 $46.77 $46.94 $46.28 $46.76 0
13/11/2024 $46.77 $46.88 $46.74 $46.78 5,203
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

Market data

Select a section