Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Value ESG Ucits ETF 1C

(XWEV)
Sector: n/a
$41.01
$0.03 0.07
Last updated: 17:06:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $39.96 $41.19 $40.97 $41.01 0
15/05/2025 $39.96 $40.99 $40.68 $40.97 0
14/05/2025 $39.96 $41.08 $40.79 $40.85 0
13/05/2025 $39.96 $41.01 $40.63 $40.95 0
12/05/2025 $39.96 $40.85 $40.22 $40.71 0
09/05/2025 $39.96 $40.35 $40.12 $40.22 0
08/05/2025 $39.96 $40.80 $39.56 $40.12 0
07/05/2025 $39.96 $40.06 $39.81 $39.85 0
06/05/2025 $39.96 $40.06 $39.96 $40.06 6,484
05/05/2025 $37.98 $40.12 $39.60 $39.96 0
02/05/2025 $37.98 $40.12 $39.60 $39.96 0
01/05/2025 $37.98 $39.91 $39.26 $39.80 0
30/04/2025 $37.98 $39.60 $38.91 $39.26 0
29/04/2025 $37.98 $39.61 $39.16 $39.51 0
28/04/2025 $37.98 $39.42 $38.88 $39.16 0
25/04/2025 $37.98 $39.13 $38.74 $38.88 0
24/04/2025 $37.98 $38.83 $38.20 $38.74 0
23/04/2025 $37.98 $38.91 $37.95 $38.58 0
22/04/2025 $37.98 $37.98 $37.48 $37.95 0
21/04/2025 $37.98 $37.95 $37.44 $37.65 0
18/04/2025 $37.98 $37.95 $37.44 $37.65 0
17/04/2025 $37.98 $37.95 $37.44 $37.65 0
16/04/2025 $37.98 $37.96 $37.53 $37.88 0
15/04/2025 $37.98 $37.98 $37.96 $37.96 119
14/04/2025 $40.13 $37.87 $36.42 $37.55 0
11/04/2025 $40.13 $40.13 $36.16 $36.42 0
10/04/2025 $40.13 $40.13 $34.57 $36.34 0
09/04/2025 $40.13 $35.59 $34.04 $34.57 0
08/04/2025 $40.13 $36.20 $34.51 $35.59 0
07/04/2025 $40.13 $36.13 $33.33 $34.51 0
04/04/2025 $40.13 $37.98 $35.47 $35.90 0
03/04/2025 $40.13 $38.58 $37.73 $37.97 0
02/04/2025 $40.13 $39.11 $38.59 $39.06 0
01/04/2025 $40.13 $39.15 $38.68 $39.10 0
28/03/2025 $40.13 $39.72 $39.14 $39.18 0
27/03/2025 $40.13 $39.84 $39.51 $39.72 0
26/03/2025 $40.13 $40.24 $39.81 $39.83 0
25/03/2025 $40.13 $40.33 $39.97 $40.24 0
24/03/2025 $40.13 $40.13 $40.03 $40.03 27
21/03/2025 $39.65 $40.04 $39.58 $39.82 0
20/03/2025 $39.65 $40.38 $39.75 $40.04 0
19/03/2025 $39.65 $40.28 $40.06 $40.22 0
18/03/2025 $39.65 $40.26 $39.98 $40.17 0
17/03/2025 $39.65 $40.04 $39.58 $39.98 0
14/03/2025 $39.65 $39.71 $39.04 $39.60 0
13/03/2025 $39.65 $39.37 $38.93 $39.11 0
12/03/2025 $39.65 $39.56 $38.90 $39.24 0
11/03/2025 $39.65 $39.61 $38.87 $38.93 0
10/03/2025 $39.65 $40.23 $39.53 $39.59 0
07/03/2025 $39.65 $40.52 $39.35 $39.96 0
06/03/2025 $39.65 $40.44 $39.44 $40.20 0
05/03/2025 $39.65 $39.95 $38.94 $39.75 0
04/03/2025 $39.65 $40.07 $38.89 $38.94 0
03/03/2025 $39.65 $40.28 $39.40 $40.07 0
28/02/2025 $39.65 $39.77 $39.03 $39.40 0
27/02/2025 $39.65 $39.83 $39.65 $39.77 705
26/02/2025 $39.23 $40.24 $39.76 $40.19 0
25/02/2025 $39.23 $40.04 $39.23 $39.76 0
24/02/2025 $39.23 $39.99 $39.52 $39.74 0
21/02/2025 $39.23 $40.20 $39.90 $39.99 0
20/02/2025 $39.23 $40.25 $39.94 $39.99 0
19/02/2025 $39.23 $40.28 $39.95 $39.98 0
18/02/2025 $39.23 $40.27 $40.04 $40.24 0
17/02/2025 $39.23 $40.11 $39.86 $40.10 0
14/02/2025 $39.23 $40.00 $39.51 $39.86 0
13/02/2025 $39.23 $39.78 $39.10 $39.75 0
12/02/2025 $39.23 $39.77 $38.74 $39.10 0
11/02/2025 $39.23 $39.30 $39.23 $39.30 32
10/02/2025 $37.85 $39.17 $38.73 $39.09 0
07/02/2025 $37.85 $39.61 $38.64 $38.86 0
06/02/2025 $37.85 $39.18 $38.77 $38.76 0
05/02/2025 $37.85 $38.81 $38.45 $38.76 0
04/02/2025 $37.85 $38.49 $38.00 $38.17 0
03/02/2025 $37.85 $38.88 $37.66 $38.17 0
31/01/2025 $37.85 $38.98 $38.68 $38.88 0
30/01/2025 $37.85 $38.85 $38.61 $38.67 0
29/01/2025 $37.85 $38.75 $38.26 $38.66 0
28/01/2025 $37.85 $38.57 $38.28 $38.37 0
27/01/2025 $37.85 $38.81 $38.19 $38.37 0
24/01/2025 $37.85 $38.89 $38.58 $38.81 0
23/01/2025 $37.85 $38.60 $38.31 $38.58 0
22/01/2025 $37.85 $38.46 $38.23 $38.40 0
21/01/2025 $37.85 $38.44 $37.91 $38.22 0
20/01/2025 $37.85 $38.07 $37.85 $38.07 91
17/01/2025 $37.48 $37.82 $37.46 $37.75 0
16/01/2025 $37.48 $38.01 $36.91 $37.43 0
15/01/2025 $37.48 $37.48 $37.43 $37.43 145
14/01/2025 $37.20 $37.06 $36.47 $36.80 0
13/01/2025 $37.20 $36.69 $36.29 $36.47 0
10/01/2025 $37.20 $37.23 $36.61 $36.69 0
09/01/2025 $37.20 $37.23 $37.20 $37.23 84
08/01/2025 $38.39 $37.55 $37.00 $37.17 0
07/01/2025 $38.39 $37.83 $37.15 $37.55 0
06/01/2025 $38.39 $37.77 $36.97 $37.71 0
03/01/2025 $38.39 $36.99 $36.81 $36.97 0
02/01/2025 $38.39 $37.11 $36.82 $36.93 0
01/01/2025 $38.39 $37.12 $36.89 $37.10 0
31/12/2024 $38.39 $37.12 $36.89 $37.10 0
30/12/2024 $38.39 $37.31 $36.76 $36.88 0
27/12/2024 $38.39 $37.42 $37.00 $37.25 0
26/12/2024 $38.39 $37.03 $36.75 $36.99 0
25/12/2024 $38.39 $37.03 $36.75 $36.99 0
24/12/2024 $38.39 $37.03 $36.75 $36.99 0
23/12/2024 $38.39 $36.87 $36.65 $36.75 0
20/12/2024 $38.39 $36.78 $36.05 $36.76 0
19/12/2024 $38.39 $37.57 $36.42 $36.57 0
18/12/2024 $38.39 $37.63 $37.42 $37.57 0
17/12/2024 $38.39 $37.64 $37.34 $37.44 0
16/12/2024 $38.39 $37.83 $37.57 $37.64 0
13/12/2024 $38.39 $37.95 $37.63 $37.71 0
12/12/2024 $38.39 $38.05 $37.86 $37.95 0
11/12/2024 $38.39 $38.10 $37.86 $37.97 0
10/12/2024 $38.39 $38.37 $37.99 $38.02 0
09/12/2024 $38.39 $38.50 $38.32 $38.37 0
06/12/2024 $38.39 $38.56 $38.33 $38.37 0
05/12/2024 $38.39 $38.45 $38.39 $38.45 50
04/12/2024 $37.30 $38.27 $38.13 $38.21 0
03/12/2024 $37.30 $38.29 $38.00 $38.22 0
02/12/2024 $37.30 $38.03 $37.75 $38.00 0
29/11/2024 $37.30 $37.90 $37.60 $37.87 0
28/11/2024 $37.30 $37.68 $37.47 $37.64 0
27/11/2024 $37.30 $37.62 $37.36 $37.47 0
26/11/2024 $37.30 $37.73 $37.41 $37.45 0
25/11/2024 $37.30 $37.76 $37.25 $37.69 0
22/11/2024 $37.30 $37.30 $37.25 $37.19 34
21/11/2024 $37.25 $37.22 $36.81 $37.19 0
20/11/2024 $37.25 $37.32 $36.55 $36.87 0
19/11/2024 $37.25 $37.44 $36.80 $37.15 0
18/11/2024 $37.25 $37.30 $37.25 $37.30 2

Market data

Select a section