Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Health

(XWHS)
Sector: n/a
4,299.50p
3.00p 0.07
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 4,202.00p 4,202.00p 4,142.38p 4,244.00p 19,993
14/11/2024 4,270.00p 4,279.26p 4,231.00p 4,244.00p 2,152
13/11/2024 4,255.50p 4,270.00p 4,255.50p 4,270.00p 9,948
12/11/2024 4,282.50p 4,298.89p 4,271.15p 4,278.50p 9,352
11/11/2024 4,307.00p 4,309.50p 4,300.58p 4,309.50p 1,085
08/11/2024 4,258.50p 4,284.50p 4,247.50p 4,284.50p 9,019
07/11/2024 4,250.00p 4,257.50p 4,220.50p 4,235.25p 11,026
06/11/2024 4,317.50p 4,353.35p 4,235.98p 4,247.25p 8,466
05/11/2024 4,228.50p 4,228.50p 4,192.27p 4,208.50p 1,857
04/11/2024 4,255.50p 4,265.50p 4,241.00p 4,241.00p 5,590
01/11/2024 4,253.00p 4,268.50p 4,249.58p 4,266.75p 4,171
31/10/2024 4,239.50p 4,275.75p 4,237.00p 4,275.75p 4,138
30/10/2024 4,268.50p 4,273.70p 4,203.50p 4,240.00p 11,854
29/10/2024 4,288.00p 4,305.48p 4,272.50p 4,272.50p 8,730
28/10/2024 4,306.50p 4,316.83p 4,286.93p 4,292.25p 18,766
25/10/2024 4,315.00p 4,318.73p 4,305.25p 4,305.25p 13,749
24/10/2024 4,355.00p 4,355.00p 4,327.25p 4,328.00p 14,758
23/10/2024 4,361.00p 4,361.00p 4,328.00p 4,328.00p 6,555
22/10/2024 4,350.00p 4,370.00p 4,337.20p 4,344.00p 5,425
21/10/2024 4,393.00p 4,401.83p 4,366.75p 4,366.75p 3,944
18/10/2024 4,371.00p 4,386.70p 4,367.00p 4,378.50p 3,682
17/10/2024 4,410.00p 4,420.50p 4,389.00p 4,389.00p 6,179
16/10/2024 4,388.00p 4,402.00p 4,384.36p 4,395.00p 13,852
15/10/2024 4,428.50p 4,443.24p 4,367.00p 4,387.50p 8,781
14/10/2024 4,401.00p 4,418.75p 4,394.50p 4,418.75p 11,097
11/10/2024 4,370.00p 4,391.00p 4,359.90p 4,389.00p 3,093
10/10/2024 4,366.00p 4,380.50p 4,359.50p 4,373.00p 11,984
09/10/2024 4,338.50p 4,350.33p 4,328.77p 4,349.50p 7,940
08/10/2024 4,319.50p 4,329.50p 4,302.00p 4,327.25p 3,970
07/10/2024 4,325.00p 4,335.50p 4,306.57p 4,330.00p 1,799
04/10/2024 4,312.50p 4,320.66p 4,294.04p 4,304.75p 7,345
03/10/2024 4,333.50p 4,364.00p 4,324.13p 4,325.00p 6,836
02/10/2024 4,300.50p 4,320.00p 4,295.00p 4,312.25p 3,901
01/10/2024 4,320.00p 4,328.65p 4,295.50p 4,319.75p 1,126
30/09/2024 4,297.50p 4,297.50p 4,275.50p 4,276.50p 11,375
27/09/2024 4,300.50p 4,313.50p 4,284.92p 4,308.75p 5,804
26/09/2024 4,310.00p 4,310.00p 4,281.50p 4,281.50p 3,362
25/09/2024 4,328.00p 4,328.00p 4,283.50p 4,299.00p 2,015
24/09/2024 4,326.50p 4,326.50p 4,295.00p 4,313.25p 3,628
23/09/2024 4,367.50p 4,367.50p 4,324.50p 4,330.00p 3,349
20/09/2024 4,390.00p 4,397.44p 4,360.25p 4,360.25p 3,238
19/09/2024 4,414.50p 4,424.50p 4,396.00p 4,396.00p 3,085
18/09/2024 4,413.00p 4,413.00p 4,381.35p 4,399.75p 2,187
17/09/2024 4,442.00p 4,454.63p 4,426.50p 4,444.00p 2,084
16/09/2024 4,451.00p 4,458.00p 4,441.23p 4,447.00p 7,401
13/09/2024 4,441.00p 4,459.90p 4,441.00p 4,429.25p 888
12/09/2024 4,428.00p 4,472.17p 4,428.00p 4,427.75p 1,829
11/09/2024 4,442.00p 4,457.00p 4,416.00p 4,449.50p 1,074
10/09/2024 4,419.50p 4,453.01p 4,419.50p 4,449.50p 1,965
09/09/2024 4,434.00p 4,443.00p 4,432.67p 4,443.00p 3,525
06/09/2024 4,400.00p 4,445.53p 4,400.00p 4,404.25p 1,769
05/09/2024 4,482.50p 4,482.50p 4,402.00p 4,402.50p 2,235
04/09/2024 4,493.50p 4,493.50p 4,476.00p 4,476.00p 12,816
03/09/2024 4,517.50p 4,524.50p 4,499.87p 4,520.00p 3,491
02/09/2024 4,510.00p 4,510.70p 4,501.50p 4,489.00p 2,828
30/08/2024 4,510.50p 4,510.50p 4,485.30p 4,489.00p 2,606
29/08/2024 4,478.00p 4,493.94p 4,452.95p 4,489.50p 3,900
28/08/2024 4,459.00p 4,466.00p 4,446.62p 4,462.75p 16,767
27/08/2024 4,451.00p 4,457.80p 4,430.00p 4,430.00p 12,913
26/08/2024 4,465.50p 4,473.90p 4,457.00p 4,457.00p 4,080
23/08/2024 4,465.50p 4,473.90p 4,457.00p 4,457.00p 4,080
22/08/2024 4,465.50p 4,473.90p 4,457.00p 4,457.00p 4,080

Market data

Select a section