Market data

Select a section

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

(XWEV)
Sector: n/a
$39.99
$-0.00 -0.01
Last updated: 17:02:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $38.17 $37.57 $36.78 $37.56 0
14/11/2024 $38.17 $37.59 $37.24 $37.56 0
13/11/2024 $38.17 $37.54 $37.17 $37.38 0
12/11/2024 $38.17 $38.04 $37.19 $37.54 0
11/11/2024 $38.17 $38.17 $38.04 $38.04 6
08/11/2024 $37.79 $38.38 $37.95 $38.02 0
07/11/2024 $37.79 $38.43 $37.91 $38.30 0
06/11/2024 $37.79 $37.91 $37.79 $37.91 157
05/11/2024 $37.79 $37.96 $37.60 $37.92 0
04/11/2024 $37.79 $37.79 $37.71 $37.71 66
01/11/2024 $37.88 $37.80 $37.36 $37.72 0
31/10/2024 $37.88 $37.88 $37.28 $37.42 0
30/10/2024 $37.88 $38.06 $37.70 $37.88 0
29/10/2024 $37.88 $38.22 $37.85 $37.99 0
28/10/2024 $37.88 $38.08 $37.80 $38.07 0
25/10/2024 $37.88 $37.88 $37.86 $37.85 15
24/10/2024 $38.45 $38.48 $37.23 $37.64 0
23/10/2024 $38.45 $37.91 $37.60 $37.64 0
22/10/2024 $38.45 $38.08 $37.74 $37.91 0
21/10/2024 $38.45 $38.44 $38.00 $38.03 0
18/10/2024 $38.45 $38.48 $38.32 $38.40 0
17/10/2024 $38.45 $38.53 $38.06 $38.37 0
16/10/2024 $38.45 $38.51 $38.22 $38.37 0
15/10/2024 $38.45 $38.69 $38.39 $38.51 0
14/10/2024 $38.45 $38.55 $38.45 $38.54 230
11/10/2024 $38.76 $38.48 $38.13 $38.42 0
10/10/2024 $38.76 $38.41 $38.16 $38.27 0
09/10/2024 $38.76 $38.40 $38.02 $38.36 0
08/10/2024 $38.76 $38.23 $37.90 $38.13 0
07/10/2024 $38.76 $38.35 $38.02 $38.22 0
04/10/2024 $38.76 $38.32 $37.97 $38.12 0
03/10/2024 $38.76 $38.28 $37.62 $37.97 0
02/10/2024 $38.76 $38.38 $38.06 $38.28 0
01/10/2024 $38.76 $38.92 $37.90 $38.28 0
30/09/2024 $38.76 $38.76 $38.74 $38.74 230
27/09/2024 $37.32 $39.15 $38.70 $39.10 0
26/09/2024 $37.32 $39.08 $38.41 $38.91 0
25/09/2024 $37.32 $38.62 $38.32 $38.41 0
24/09/2024 $37.32 $38.48 $38.29 $38.46 0
23/09/2024 $37.32 $38.48 $38.17 $38.33 0
20/09/2024 $37.32 $38.60 $38.15 $38.21 0
19/09/2024 $37.32 $38.62 $37.92 $38.56 0
18/09/2024 $37.32 $38.06 $37.87 $37.92 0
17/09/2024 $37.32 $38.21 $37.79 $38.06 0
16/09/2024 $37.32 $37.89 $37.49 $37.79 0
13/09/2024 $37.32 $37.80 $37.29 $37.29 0
12/09/2024 $37.32 $37.32 $37.29 $37.29 240
11/09/2024 $37.34 $37.35 $36.35 $36.71 0
10/09/2024 $37.34 $37.34 $36.76 $36.88 0
09/09/2024 $37.34 $37.19 $36.81 $37.04 0
06/09/2024 $37.34 $37.34 $36.81 $36.81 920
05/09/2024 $38.22 $37.60 $37.27 $37.35 0
04/09/2024 $38.22 $37.76 $37.24 $37.47 0
03/09/2024 $38.22 $38.38 $37.72 $37.76 0
02/09/2024 $38.22 $38.34 $38.11 $38.13 0
30/08/2024 $38.22 $38.22 $38.13 $38.13 14
29/08/2024 $37.75 $38.18 $37.98 $38.13 0
28/08/2024 $37.75 $38.27 $37.90 $37.98 0
27/08/2024 $37.75 $38.15 $37.98 $38.07 0
26/08/2024 $37.65 $37.65 $37.60 $37.60 690
23/08/2024 $37.65 $37.65 $37.60 $37.60 690
22/08/2024 $37.65 $37.65 $37.60 $37.60 690

Market data

Select a section