Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Health

(XWHS)
Sector: n/a
3,755.50p
74.00p 2.01
Last updated: 16:57:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,738.00p 3,755.50p 3,721.00p 3,755.50p 8,646
15/05/2025 3,665.50p 3,681.50p 3,647.89p 3,681.50p 7,032
14/05/2025 3,750.00p 3,751.42p 3,688.00p 3,692.00p 5,295
13/05/2025 3,856.50p 3,869.00p 3,763.98p 3,765.00p 4,782
12/05/2025 3,750.00p 3,841.50p 3,728.00p 3,841.50p 8,492
09/05/2025 3,811.50p 3,822.50p 3,793.18p 3,794.00p 5,726
08/05/2025 3,836.00p 3,837.00p 3,779.50p 3,802.00p 33,711
07/05/2025 3,825.00p 3,839.33p 3,813.05p 3,820.50p 1,338
06/05/2025 3,930.50p 3,930.50p 3,844.35p 3,856.50p 1,392
05/05/2025 3,913.50p 3,940.50p 3,909.28p 3,917.75p 8,223
02/05/2025 3,913.50p 3,940.50p 3,909.28p 3,917.75p 8,223
01/05/2025 3,898.50p 3,976.50p 3,892.50p 3,904.25p 90,568
30/04/2025 3,927.50p 3,928.14p 3,882.50p 3,917.50p 5,479
29/04/2025 3,862.50p 3,884.00p 3,847.50p 3,884.00p 1,397
28/04/2025 3,867.00p 3,878.00p 3,851.30p 3,855.00p 3,080
25/04/2025 3,849.50p 3,876.00p 3,815.61p 3,833.50p 7,470
24/04/2025 3,806.00p 3,839.50p 3,795.83p 3,838.75p 2,764
23/04/2025 3,824.50p 3,858.67p 3,805.50p 3,822.50p 10,767
22/04/2025 3,718.00p 3,758.00p 3,718.00p 3,758.00p 2,247
21/04/2025 3,776.00p 3,848.50p 3,760.50p 3,791.75p 7,549
18/04/2025 3,776.00p 3,848.50p 3,760.50p 3,791.75p 7,549
17/04/2025 3,776.00p 3,848.50p 3,760.50p 3,791.75p 7,549
16/04/2025 3,842.00p 3,867.00p 3,822.50p 3,867.00p 4,734
15/04/2025 3,876.50p 3,885.50p 3,857.00p 3,859.75p 3,085
14/04/2025 3,848.50p 3,880.28p 3,845.50p 3,865.50p 2,430
11/04/2025 3,815.00p 3,838.00p 3,770.95p 3,790.25p 2,917
10/04/2025 3,976.50p 3,976.50p 3,799.50p 3,799.50p 9,994
09/04/2025 3,773.00p 3,809.50p 3,692.00p 3,737.50p 5,408
08/04/2025 3,905.00p 3,964.00p 3,905.00p 3,914.50p 1,083
07/04/2025 3,773.00p 3,890.50p 3,717.52p 3,801.00p 2,962
04/04/2025 4,030.00p 4,040.50p 3,936.18p 3,942.50p 3,655
03/04/2025 4,022.50p 4,048.00p 3,998.50p 4,048.00p 5,484
02/04/2025 4,067.00p 4,102.50p 4,059.74p 4,085.50p 4,838
01/04/2025 4,165.00p 4,165.50p 4,113.94p 4,138.50p 2,409
31/03/2025 4,116.00p 4,135.50p 4,095.00p 4,135.50p 8,094
28/03/2025 4,129.50p 4,145.63p 4,122.00p 4,135.00p 4,399
27/03/2025 4,127.50p 4,152.00p 4,125.70p 4,132.25p 1,763
26/03/2025 4,170.00p 4,177.50p 4,150.00p 4,156.00p 5,499
25/03/2025 4,218.50p 4,225.00p 4,173.50p 4,173.50p 1,610
24/03/2025 4,203.50p 4,218.26p 4,182.00p 4,212.50p 3,138
21/03/2025 4,205.00p 4,207.24p 4,175.98p 4,198.00p 7,840
20/03/2025 4,205.00p 4,210.00p 4,190.39p 4,200.00p 3,629
19/03/2025 4,197.00p 4,204.00p 4,188.85p 4,189.00p 4,156
18/03/2025 4,193.00p 4,200.55p 4,183.00p 4,183.00p 1,661
17/03/2025 4,139.50p 4,180.60p 4,131.50p 4,178.00p 6,157
14/03/2025 4,131.50p 4,153.00p 4,126.58p 4,151.00p 10,799
13/03/2025 4,127.00p 4,143.04p 4,106.50p 4,126.00p 6,496
12/03/2025 4,169.50p 4,178.21p 4,120.85p 4,132.00p 6,347
11/03/2025 4,213.50p 4,251.50p 4,148.00p 4,148.50p 12,585
10/03/2025 4,253.00p 4,276.00p 4,231.50p 4,267.00p 2,499
07/03/2025 4,276.00p 4,292.00p 4,265.67p 4,268.75p 1,939
06/03/2025 4,280.00p 4,288.75p 4,274.50p 4,288.75p 3,581
05/03/2025 4,285.50p 4,326.50p 4,284.23p 4,287.25p 2,078
04/03/2025 4,345.00p 4,353.32p 4,325.00p 4,328.25p 9,935
03/03/2025 4,362.50p 4,369.00p 4,349.21p 4,354.50p 1,589
28/02/2025 4,324.50p 4,326.08p 4,313.00p 4,318.00p 1,937
27/02/2025 4,330.00p 4,341.50p 4,322.00p 4,341.50p 2,492
26/02/2025 4,347.50p 4,360.70p 4,330.50p 4,330.50p 11,282
25/02/2025 4,338.00p 4,354.75p 4,336.00p 4,336.00p 33,291
24/02/2025 4,308.50p 4,326.60p 4,297.00p 4,321.50p 6,718
21/02/2025 4,269.00p 4,304.10p 4,261.00p 4,299.50p 4,641
20/02/2025 4,247.00p 4,296.50p 4,268.20p 4,296.50p 6,635
19/02/2025 4,247.00p 4,282.40p 4,241.76p 4,280.00p 5,950
18/02/2025 4,266.00p 4,266.50p 4,238.29p 4,248.75p 18,553
17/02/2025 4,257.50p 4,266.20p 4,251.10p 4,257.50p 16,282
14/02/2025 4,274.50p 4,302.28p 4,272.25p 4,272.25p 25,137
13/02/2025 4,307.00p 4,329.91p 4,307.00p 4,315.00p 2,216
12/02/2025 4,329.00p 4,335.50p 4,320.00p 4,320.00p 3,272
11/02/2025 4,366.50p 4,367.51p 4,326.88p 4,334.00p 5,373
10/02/2025 4,358.50p 4,374.20p 4,345.50p 4,345.50p 4,513
07/02/2025 4,370.50p 4,383.39p 4,360.00p 4,360.00p 7,043
06/02/2025 4,412.50p 4,443.00p 4,399.25p 4,359.00p 2,207
05/02/2025 4,336.00p 4,359.00p 4,334.83p 4,359.00p 649
04/02/2025 4,373.50p 4,373.50p 4,315.00p 4,374.00p 10,064
03/02/2025 4,381.00p 4,381.00p 4,345.88p 4,374.00p 1,743
31/01/2025 4,390.50p 4,432.78p 4,386.30p 4,389.00p 2,182
30/01/2025 4,344.50p 4,361.50p 4,344.50p 4,355.00p 2,071
29/01/2025 4,345.50p 4,360.00p 4,345.00p 4,354.00p 97,273
28/01/2025 4,349.00p 4,382.77p 4,349.00p 4,354.00p 5,723
27/01/2025 4,282.00p 4,341.50p 4,279.65p 4,341.50p 1,196
24/01/2025 4,300.50p 4,302.50p 4,273.80p 4,279.50p 5,939
23/01/2025 4,281.50p 4,288.50p 4,262.00p 4,285.50p 83,600
22/01/2025 4,269.50p 4,281.93p 4,248.00p 4,274.75p 2,560
21/01/2025 4,267.00p 4,267.00p 4,236.02p 4,252.25p 1,736
20/01/2025 4,243.50p 4,252.00p 4,212.00p 4,212.00p 8,467
17/01/2025 4,271.50p 4,278.46p 4,256.85p 4,258.00p 7,903
16/01/2025 4,233.50p 4,260.50p 4,224.00p 4,219.75p 30,639
15/01/2025 4,221.50p 4,232.50p 4,219.65p 4,219.75p 4,902
14/01/2025 4,261.50p 4,284.50p 4,215.00p 4,215.00p 1,472
13/01/2025 4,244.50p 4,259.50p 4,236.90p 4,257.00p 31,328
10/01/2025 4,223.50p 4,242.00p 4,218.04p 4,242.00p 1,740
09/01/2025 4,224.50p 4,237.23p 4,217.29p 4,228.50p 6,109
08/01/2025 4,158.50p 4,196.00p 4,151.70p 4,196.00p 2,678
07/01/2025 4,129.00p 4,147.50p 4,082.29p 4,140.75p 2,190
06/01/2025 4,129.00p 4,130.00p 4,112.00p 4,123.25p 896
03/01/2025 4,108.00p 4,129.00p 4,105.50p 4,129.00p 2,330
02/01/2025 4,102.00p 4,139.85p 4,091.23p 4,133.00p 28,136
01/01/2025 4,081.50p 4,077.00p 4,029.90p 4,064.75p 2,216
31/12/2024 4,081.50p 4,077.00p 4,029.90p 4,064.75p 2,216
30/12/2024 4,081.50p 4,100.75p 4,042.49p 4,070.00p 1,602
27/12/2024 4,127.50p 4,127.92p 4,094.00p 4,094.00p 2,483
26/12/2024 4,108.50p 4,108.50p 4,090.42p 4,093.50p 1,155
25/12/2024 4,108.50p 4,108.50p 4,090.42p 4,093.50p 1,155
24/12/2024 4,108.50p 4,108.50p 4,090.42p 4,093.50p 1,155
23/12/2024 4,052.00p 4,078.50p 4,052.00p 4,065.50p 3,550
20/12/2024 4,047.50p 4,054.75p 4,017.50p 4,054.75p 3,074
19/12/2024 4,060.00p 4,065.52p 4,029.50p 4,043.50p 1,963
18/12/2024 4,070.00p 4,108.50p 4,089.05p 4,100.00p 12,978
17/12/2024 4,070.00p 4,098.50p 4,067.50p 4,084.00p 59,125
16/12/2024 4,136.50p 4,150.89p 4,125.50p 4,125.50p 7,912
13/12/2024 4,137.00p 4,150.03p 4,119.50p 4,142.50p 3,112
12/12/2024 4,136.00p 4,178.13p 4,136.00p 4,158.00p 2,567
11/12/2024 4,189.50p 4,197.50p 4,149.75p 4,149.75p 3,072
10/12/2024 4,221.50p 4,225.50p 4,188.00p 4,194.00p 3,631
09/12/2024 4,209.00p 4,223.00p 4,190.00p 4,203.75p 3,366
06/12/2024 4,219.00p 4,228.50p 4,209.05p 4,212.75p 43,823
05/12/2024 4,264.50p 4,264.50p 4,220.38p 4,226.00p 6,459
04/12/2024 4,271.00p 4,283.50p 4,262.00p 4,274.25p 4,049
03/12/2024 4,296.50p 4,302.50p 4,284.27p 4,299.00p 3,244
02/12/2024 4,275.00p 4,289.50p 4,268.55p 4,285.25p 601
29/11/2024 4,266.00p 4,277.75p 4,265.00p 4,277.75p 616
28/11/2024 4,271.50p 4,284.77p 4,265.92p 4,272.50p 3,171
27/11/2024 4,275.50p 4,284.75p 4,268.00p 4,284.75p 5,477
26/11/2024 4,268.00p 4,278.50p 4,255.50p 4,267.25p 1,983
25/11/2024 4,264.00p 4,264.00p 4,252.70p 4,181.00p 1,870
22/11/2024 4,220.50p 4,247.00p 4,218.00p 4,181.00p 998
21/11/2024 4,180.50p 4,181.00p 4,149.00p 4,133.00p 5,157
20/11/2024 4,135.00p 4,149.83p 4,108.68p 4,133.00p 5,475
19/11/2024 4,138.00p 4,138.00p 4,100.00p 4,112.50p 5,342
18/11/2024 4,138.50p 4,140.81p 4,122.60p 4,127.00p 3,993

Market data

Select a section