Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Momentum ESG Ucits ET...

(XWMS)
Sector: n/a
3,704.00p
-2.00p -0.05
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 3,666.00p 3,718.50p 3,667.50p 3,706.00p 0
23/06/2025 3,666.00p 3,667.50p 3,666.00p 3,667.50p 10
20/06/2025 3,663.50p 3,683.50p 3,652.00p 3,672.00p 0
19/06/2025 3,663.50p 3,663.50p 3,652.00p 3,652.00p 1,009
18/06/2025 3,649.00p 3,702.25p 3,673.25p 3,689.00p 0
17/06/2025 3,649.00p 3,673.25p 3,648.48p 3,673.25p 139
16/06/2025 3,649.00p 3,684.25p 3,648.00p 3,682.50p 0
13/06/2025 3,649.00p 3,677.50p 3,631.00p 3,648.00p 0
12/06/2025 3,649.00p 3,688.25p 3,653.50p 3,677.50p 0
11/06/2025 3,649.00p 3,688.25p 3,686.92p 3,688.25p 195
10/06/2025 3,649.00p 3,705.75p 3,660.75p 3,673.25p 0
09/06/2025 3,649.00p 3,706.31p 3,688.50p 3,688.50p 53
06/06/2025 3,649.00p 3,724.50p 3,695.00p 3,708.00p 0
05/06/2025 3,649.00p 3,709.50p 3,674.75p 3,702.75p 0
04/06/2025 3,649.00p 3,702.50p 3,684.00p 3,693.75p 0
03/06/2025 3,649.00p 3,693.75p 3,663.75p 3,684.00p 0
02/06/2025 3,649.00p 3,663.75p 3,645.50p 3,663.75p 7,935
30/05/2025 3,649.00p 3,654.00p 3,649.00p 3,652.75p 10,619
29/05/2025 3,672.50p 3,716.50p 3,642.00p 3,661.50p 0
28/05/2025 3,672.50p 3,677.25p 3,647.50p 3,655.50p 0
27/05/2025 3,672.50p 3,658.50p 3,597.00p 3,657.00p 0
26/05/2025 3,672.50p 3,637.50p 3,553.50p 3,597.00p 0
23/05/2025 3,672.50p 3,637.50p 3,553.50p 3,597.00p 0
22/05/2025 3,672.50p 3,676.25p 3,612.00p 3,637.50p 0
21/05/2025 3,672.50p 3,676.25p 3,672.50p 3,676.25p 3,500
20/05/2025 3,699.50p 3,706.00p 3,699.50p 3,706.00p 3,690
19/05/2025 3,702.50p 3,707.50p 3,645.25p 3,694.75p 0
16/05/2025 3,702.50p 3,707.50p 3,702.50p 3,707.50p 3,500
15/05/2025 3,508.00p 3,684.75p 3,655.00p 3,683.50p 0
14/05/2025 3,508.00p 3,680.25p 3,652.75p 3,676.75p 0
13/05/2025 3,508.00p 3,677.25p 3,636.53p 3,677.25p 30
12/05/2025 3,508.00p 3,680.50p 3,553.00p 3,626.50p 0
09/05/2025 3,508.00p 3,580.75p 3,539.75p 3,553.00p 0
08/05/2025 3,508.00p 3,593.25p 3,492.50p 3,560.25p 0
07/05/2025 3,508.00p 3,514.50p 3,508.00p 3,514.50p 210
06/05/2025 3,505.00p 3,514.50p 3,481.50p 3,514.50p 4,550
05/05/2025 3,323.00p 3,535.00p 3,528.97p 3,535.00p 28
02/05/2025 3,323.00p 3,535.00p 3,528.97p 3,535.00p 28
01/05/2025 3,323.00p 3,512.00p 3,418.00p 3,507.25p 0
30/04/2025 3,323.00p 3,430.00p 3,369.00p 3,418.00p 0
29/04/2025 3,323.00p 3,408.25p 3,375.75p 3,404.00p 0
28/04/2025 3,323.00p 3,414.50p 3,368.00p 3,375.75p 0
25/04/2025 3,323.00p 3,409.00p 3,367.00p 3,392.50p 0
24/04/2025 3,323.00p 3,375.50p 3,323.00p 3,375.50p 910
23/04/2025 3,288.50p 3,366.75p 3,350.54p 3,366.75p 29
22/04/2025 3,288.50p 3,285.25p 3,208.00p 3,260.25p 0
21/04/2025 3,288.50p 3,289.50p 3,285.25p 3,285.25p 7,000
18/04/2025 3,288.50p 3,289.50p 3,285.25p 3,285.25p 7,000
17/04/2025 3,288.50p 3,289.50p 3,285.25p 3,285.25p 7,000
16/04/2025 3,341.50p 3,346.00p 3,271.00p 3,326.00p 0
15/04/2025 3,341.50p 3,346.00p 3,341.50p 3,346.00p 3,500
14/04/2025 3,269.50p 3,360.50p 3,259.25p 3,319.50p 0
11/04/2025 3,269.50p 3,269.50p 3,259.25p 3,259.25p 200
10/04/2025 3,131.50p 3,404.25p 3,131.50p 3,276.75p 0
09/04/2025 3,131.50p 3,138.75p 3,083.00p 3,138.75p 4,136
08/04/2025 3,194.00p 3,300.50p 3,111.25p 3,238.75p 0
07/04/2025 3,194.00p 3,111.25p 2,839.42p 3,111.25p 164
04/04/2025 3,194.00p 3,194.00p 3,191.25p 3,191.25p 190
03/04/2025 3,475.00p 3,498.00p 3,296.00p 3,327.00p 0
02/04/2025 3,475.00p 3,504.50p 3,439.00p 3,498.00p 0
01/04/2025 3,475.00p 3,475.00p 3,475.00p 3,475.00p 1,787
31/03/2025 3,582.50p 3,445.50p 3,378.25p 3,424.75p 0
28/03/2025 3,582.50p 3,500.75p 3,443.25p 3,445.50p 0
27/03/2025 3,582.50p 3,550.25p 3,488.75p 3,509.75p 0
26/03/2025 3,582.50p 3,582.50p 3,550.25p 3,550.25p 4,500
25/03/2025 3,466.00p 3,583.25p 3,561.25p 3,571.25p 0
24/03/2025 3,466.00p 3,569.25p 3,500.50p 3,566.25p 0
21/03/2025 3,466.00p 3,509.75p 3,463.75p 3,500.50p 0
20/03/2025 3,466.00p 3,523.50p 3,479.50p 3,500.50p 0
19/03/2025 3,466.00p 3,500.50p 3,454.25p 3,494.75p 0
18/03/2025 3,466.00p 3,466.00p 3,463.75p 3,463.75p 12
17/03/2025 3,584.00p 3,488.25p 3,444.75p 3,478.50p 0
14/03/2025 3,584.00p 3,459.75p 3,423.50p 3,459.75p 1
13/03/2025 3,584.00p 3,443.50p 3,396.00p 3,398.25p 0
12/03/2025 3,584.00p 3,450.87p 3,442.00p 3,442.00p 15
11/03/2025 3,584.00p 3,457.00p 3,367.25p 3,404.50p 0
10/03/2025 3,584.00p 3,536.75p 3,438.50p 3,457.00p 0
07/03/2025 3,584.00p 3,597.75p 3,462.00p 3,489.25p 0
06/03/2025 3,584.00p 3,632.50p 3,584.00p 3,594.00p 93
05/03/2025 3,630.00p 3,630.00p 3,591.00p 3,591.00p 48
04/03/2025 3,801.50p 3,657.00p 3,588.50p 3,588.50p 50
03/03/2025 3,801.50p 3,789.00p 3,703.75p 3,747.75p 0
28/02/2025 3,801.50p 3,766.50p 3,699.75p 3,726.75p 0
27/02/2025 3,801.50p 3,801.50p 3,745.75p 3,766.50p 0
26/02/2025 3,801.50p 3,785.25p 3,721.25p 3,780.25p 0
25/02/2025 3,801.50p 3,801.50p 3,705.00p 3,721.25p 0
24/02/2025 3,801.50p 3,801.50p 3,768.50p 3,781.00p 222
21/02/2025 3,829.50p 3,832.50p 3,828.00p 3,829.00p 238
20/02/2025 3,840.00p 3,840.50p 3,839.75p 3,839.75p 204
19/02/2025 3,801.50p 3,892.00p 3,886.25p 3,886.25p 4
18/02/2025 3,801.50p 3,893.75p 3,873.25p 3,881.75p 0
17/02/2025 3,801.50p 3,888.00p 3,865.50p 3,880.50p 0
14/02/2025 3,801.50p 3,887.00p 3,865.50p 3,865.50p 140
13/02/2025 3,801.50p 3,886.25p 3,835.25p 3,866.00p 0
12/02/2025 3,801.50p 3,931.00p 3,844.25p 3,863.75p 0
11/02/2025 3,801.50p 3,905.75p 3,865.50p 3,881.50p 0
10/02/2025 3,801.50p 3,908.50p 3,857.50p 3,892.75p 0
07/02/2025 3,801.50p 3,929.50p 3,831.75p 3,878.75p 0
06/02/2025 3,801.50p 3,903.00p 3,824.00p 3,824.00p 0
05/02/2025 3,801.50p 3,826.00p 3,778.25p 3,824.00p 0
04/02/2025 3,801.50p 3,802.50p 3,786.03p 3,794.00p 184
03/02/2025 3,801.50p 3,801.50p 3,761.90p 3,794.00p 293
31/01/2025 3,801.50p 3,871.75p 3,820.00p 3,865.00p 0
30/01/2025 3,801.50p 3,832.75p 3,787.75p 3,820.00p 0
29/01/2025 3,801.50p 3,801.50p 3,787.75p 3,787.75p 203
28/01/2025 3,739.50p 3,767.25p 3,717.00p 3,755.75p 0
27/01/2025 3,739.50p 3,740.56p 3,717.00p 3,717.00p 238
24/01/2025 3,870.50p 3,875.50p 3,855.50p 3,855.50p 211
23/01/2025 3,776.50p 3,885.75p 3,864.75p 3,880.50p 0
22/01/2025 3,776.50p 3,889.75p 3,841.00p 3,878.25p 0
21/01/2025 3,776.50p 3,852.75p 3,831.25p 3,841.00p 0
20/01/2025 3,776.50p 3,860.75p 3,824.50p 3,837.75p 0
17/01/2025 3,776.50p 3,853.75p 3,804.75p 3,853.75p 0
16/01/2025 3,776.50p 3,863.00p 3,760.25p 3,776.75p 0
15/01/2025 3,776.50p 3,776.75p 3,776.50p 3,776.75p 40
14/01/2025 3,719.50p 3,724.25p 3,719.50p 3,724.25p 1
13/01/2025 3,719.50p 3,718.50p 3,689.50p 3,698.50p 0
10/01/2025 3,719.50p 3,804.75p 3,697.50p 3,713.00p 0
09/01/2025 3,719.50p 3,809.75p 3,701.75p 3,747.50p 0
08/01/2025 3,719.50p 3,731.00p 3,719.50p 3,731.00p 215
07/01/2025 3,737.00p 3,747.75p 3,677.50p 3,715.50p 0
06/01/2025 3,737.00p 3,743.75p 3,717.34p 3,743.75p 103
03/01/2025 3,717.50p 3,721.00p 3,717.50p 3,721.00p 2,172
02/01/2025 3,720.50p 3,720.50p 3,719.00p 3,719.00p 180
01/01/2025 3,759.00p 3,685.25p 3,660.75p 3,683.50p 0
31/12/2024 3,759.00p 3,685.25p 3,660.75p 3,683.50p 0
30/12/2024 3,759.00p 3,694.56p 3,674.25p 3,674.25p 13
27/12/2024 3,759.00p 3,693.50p 3,693.00p 3,693.00p 30
26/12/2024 3,759.00p 3,710.25p 3,688.25p 3,704.50p 0
25/12/2024 3,759.00p 3,710.25p 3,688.25p 3,704.50p 0

Market data

Select a section