Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Health

(XWHS)
Sector: n/a
4,149.75p
-28.50p -0.68
Last updated: 15:15:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 4,145.00p 4,179.50p 4,138.00p 4,178.25p 223,954
29/10/2025 4,150.00p 4,176.00p 4,141.00p 4,162.50p 452,846
28/10/2025 4,178.00p 4,179.93p 4,148.96p 4,149.75p 2,552
27/10/2025 4,154.50p 4,191.00p 4,148.02p 4,154.75p 212,146
24/10/2025 4,174.00p 4,188.00p 4,159.50p 4,188.00p 422,635
23/10/2025 4,145.50p 4,175.00p 4,143.00p 4,157.50p 4,789
22/10/2025 4,132.00p 4,177.00p 4,162.63p 4,164.25p 4,660
21/10/2025 4,132.00p 4,149.50p 4,127.57p 4,142.00p 11,426
20/10/2025 4,119.50p 4,120.35p 4,082.50p 4,117.25p 4,738
17/10/2025 4,031.00p 4,080.50p 4,022.43p 4,080.50p 6,154
16/10/2025 4,069.00p 4,093.63p 4,053.50p 4,080.50p 2,141
15/10/2025 4,085.00p 4,092.83p 4,061.00p 4,073.75p 7,103
14/10/2025 4,095.00p 4,095.00p 4,065.15p 4,071.50p 2,133
13/10/2025 4,095.00p 4,100.50p 4,069.00p 4,095.00p 6,816
10/10/2025 4,134.00p 4,190.00p 4,100.50p 4,104.25p 2,784
09/10/2025 4,142.50p 4,159.00p 4,133.30p 4,155.75p 2,977
08/10/2025 4,121.50p 4,133.50p 4,110.70p 4,130.00p 4,686
07/10/2025 4,104.50p 4,117.50p 4,094.32p 4,107.00p 14,464
06/10/2025 4,127.00p 4,140.00p 4,110.70p 4,113.25p 7,945
03/10/2025 4,086.50p 4,134.00p 4,082.00p 4,115.00p 4,822
02/10/2025 4,085.50p 4,089.00p 4,053.50p 4,070.50p 33,823
01/10/2025 3,938.50p 4,034.73p 3,938.50p 4,034.00p 8,114
30/09/2025 3,852.50p 3,892.50p 3,852.50p 3,892.50p 5,431
29/09/2025 3,858.50p 3,866.00p 3,840.50p 3,856.75p 2,291
26/09/2025 3,845.00p 3,854.50p 3,839.15p 3,840.50p 7,305
25/09/2025 3,868.00p 3,884.50p 3,836.75p 3,836.75p 762
24/09/2025 3,884.50p 3,903.14p 3,882.50p 3,888.00p 2,613
23/09/2025 3,884.50p 3,901.65p 3,884.50p 3,894.50p 3,257
22/09/2025 3,889.50p 3,908.88p 3,877.50p 3,905.50p 3,193
19/09/2025 3,897.00p 3,910.00p 3,893.77p 3,897.50p 1,271
18/09/2025 3,866.00p 3,887.33p 3,853.00p 3,876.00p 217
17/09/2025 3,914.00p 3,860.00p 3,828.00p 3,858.00p 2,044
16/09/2025 3,914.00p 3,851.80p 3,834.22p 3,839.50p 4,283
15/09/2025 3,914.00p 3,899.50p 3,853.50p 3,853.50p 1,324
12/09/2025 3,914.00p 3,934.00p 3,905.50p 3,905.50p 1,941
11/09/2025 3,918.50p 3,931.03p 3,897.50p 3,928.00p 304
10/09/2025 3,914.00p 3,921.00p 3,881.74p 3,884.00p 4,112
09/09/2025 3,901.50p 3,916.00p 3,892.63p 3,916.00p 1,675
08/09/2025 3,918.50p 3,923.50p 3,872.94p 3,896.00p 1,340
05/09/2025 3,927.50p 3,927.50p 3,902.50p 3,908.50p 3,369
04/09/2025 3,909.00p 3,917.09p 3,893.00p 3,915.00p 2,565
03/09/2025 3,909.00p 3,923.50p 3,900.17p 3,903.50p 3,764
02/09/2025 3,878.00p 3,923.50p 3,878.00p 3,906.00p 87,642
01/09/2025 3,890.00p 3,896.50p 3,877.25p 3,877.50p 921
29/08/2025 3,866.00p 3,890.50p 3,864.00p 3,867.00p 5,202
28/08/2025 3,890.00p 3,894.88p 3,852.50p 3,852.50p 6,262
27/08/2025 3,900.50p 3,909.50p 3,887.26p 3,891.00p 5,129
26/08/2025 3,862.00p 3,884.00p 3,860.00p 3,876.50p 625
25/08/2025 3,912.50p 3,932.33p 3,897.50p 3,912.00p 1,910
22/08/2025 3,912.50p 3,932.33p 3,897.50p 3,912.00p 1,910
21/08/2025 3,903.50p 3,933.00p 3,889.70p 3,933.00p 40,138
20/08/2025 3,876.50p 3,916.00p 3,871.00p 3,899.75p 15,068
19/08/2025 3,844.00p 3,878.67p 3,843.00p 3,877.50p 4,176
18/08/2025 3,844.00p 3,875.00p 3,836.00p 3,875.00p 4,916
15/08/2025 3,819.50p 3,827.85p 3,813.00p 3,825.00p 4,290
14/08/2025 3,771.00p 3,771.00p 3,753.50p 3,771.00p 2,006
13/08/2025 3,722.50p 3,753.50p 3,722.50p 3,753.50p 1,330
12/08/2025 3,724.50p 3,724.50p 3,705.38p 3,710.00p 1,899
11/08/2025 3,724.00p 3,740.88p 3,717.11p 3,728.00p 1,338
08/08/2025 3,698.50p 3,712.38p 3,695.25p 3,695.25p 4,898
07/08/2025 3,728.00p 3,746.50p 3,672.45p 3,673.50p 9,806
06/08/2025 3,809.50p 3,810.50p 3,742.50p 3,745.75p 6,667
05/08/2025 3,813.50p 3,813.50p 3,788.50p 3,798.00p 1,468
04/08/2025 3,778.00p 3,796.50p 3,752.50p 3,796.50p 4,514
01/08/2025 3,752.00p 3,762.00p 3,735.44p 3,755.00p 4,485
31/07/2025 3,834.50p 3,850.75p 3,836.50p 3,822.25p 2
30/07/2025 3,834.50p 3,859.83p 3,833.18p 3,855.25p 7,236
29/07/2025 3,888.50p 3,889.50p 3,832.00p 3,843.00p 6,264
28/07/2025 3,896.00p 3,909.00p 3,858.60p 3,873.25p 8,566
25/07/2025 3,875.00p 3,885.16p 3,856.00p 3,875.00p 735
24/07/2025 3,856.50p 3,865.33p 3,843.76p 3,852.75p 68,731
23/07/2025 3,798.50p 3,816.50p 3,780.02p 3,811.00p 10,136
22/07/2025 3,728.00p 3,772.27p 3,711.00p 3,758.75p 3,624
21/07/2025 3,751.50p 3,754.00p 3,732.25p 3,732.25p 1,566
18/07/2025 3,780.00p 3,786.45p 3,759.35p 3,761.75p 942
17/07/2025 3,806.50p 3,815.50p 3,781.33p 3,787.50p 3,841
16/07/2025 3,767.00p 3,811.50p 3,767.00p 3,790.50p 8,275
15/07/2025 3,828.50p 3,836.30p 3,787.00p 3,787.50p 3,991
14/07/2025 3,805.50p 3,824.88p 3,798.50p 3,823.00p 11,551
11/07/2025 3,838.00p 3,840.00p 3,797.00p 3,797.25p 670
10/07/2025 3,850.00p 3,850.50p 3,794.72p 3,849.50p 6,000
09/07/2025 3,785.00p 3,801.50p 3,778.00p 3,782.50p 10,383
08/07/2025 3,758.00p 3,816.29p 3,672.50p 3,803.50p 2,767
07/07/2025 3,789.50p 3,796.28p 3,756.50p 3,756.50p 1,107
04/07/2025 3,777.00p 3,784.00p 3,761.50p 3,782.00p 368
03/07/2025 3,795.00p 3,796.50p 3,772.35p 3,774.00p 4,653
02/07/2025 3,793.50p 3,818.38p 3,787.59p 3,804.00p 1,699
01/07/2025 3,744.50p 3,805.00p 3,727.50p 3,805.00p 17,794
30/06/2025 3,741.00p 3,749.50p 3,730.51p 3,743.50p 4,271
27/06/2025 3,728.50p 3,749.35p 3,735.00p 3,745.00p 1,132
26/06/2025 3,728.50p 3,742.07p 3,723.00p 3,736.50p 3,028
25/06/2025 3,749.00p 3,756.00p 3,734.13p 3,740.75p 3,948
24/06/2025 3,749.00p 3,755.50p 3,727.00p 3,730.00p 64,264
23/06/2025 3,756.00p 3,770.65p 3,730.50p 3,730.50p 10,341
20/06/2025 3,755.50p 3,776.50p 3,748.04p 3,758.75p 1,778
19/06/2025 3,765.50p 3,779.50p 3,764.25p 3,765.00p 2,597
18/06/2025 3,777.00p 3,783.25p 3,764.50p 3,783.25p 751
17/06/2025 3,790.00p 3,807.25p 3,788.50p 3,793.00p 11,182
16/06/2025 3,835.00p 3,849.50p 3,802.50p 3,809.50p 11,339
13/06/2025 3,833.50p 3,870.00p 3,833.50p 3,846.25p 1,927
12/06/2025 3,830.50p 3,854.50p 3,822.19p 3,854.50p 2,716
11/06/2025 3,856.50p 3,861.00p 3,836.50p 3,844.50p 52,302
10/06/2025 3,815.50p 3,833.09p 3,797.50p 3,833.00p 100,388
09/06/2025 3,792.50p 3,799.50p 3,784.80p 3,786.75p 1,358
06/06/2025 3,802.50p 3,805.38p 3,769.48p 3,797.00p 3,897
05/06/2025 3,773.00p 3,773.73p 3,748.13p 3,767.00p 2,038
04/06/2025 3,749.00p 3,786.58p 3,749.00p 3,772.00p 2,212
03/06/2025 3,750.00p 3,759.00p 3,737.35p 3,752.75p 695
02/06/2025 3,741.00p 3,754.50p 3,723.00p 3,738.00p 1,967
30/05/2025 3,745.50p 3,758.50p 3,735.23p 3,758.50p 2,362
29/05/2025 3,745.50p 3,758.50p 3,716.28p 3,733.50p 6,152
28/05/2025 3,711.50p 3,746.00p 3,720.42p 3,731.25p 2,105
27/05/2025 3,711.50p 3,730.75p 3,703.50p 3,730.75p 733
26/05/2025 3,711.50p 3,724.50p 3,668.32p 3,690.00p 924
23/05/2025 3,711.50p 3,724.50p 3,668.32p 3,690.00p 924
22/05/2025 3,746.00p 3,747.00p 3,705.86p 3,706.00p 2,273
21/05/2025 3,794.00p 3,800.50p 3,772.50p 3,774.00p 4,138
20/05/2025 3,793.50p 3,827.94p 3,793.50p 3,814.00p 27,313
19/05/2025 3,753.50p 3,780.23p 3,749.70p 3,777.50p 4,873
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

Market data

Select a section