Market data

Select a section

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

(XWMS)
Sector: n/a
3,829.00p
-10.75p -0.28
Last updated: 17:02:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 3,759.00p 3,710.25p 3,688.25p 3,704.50p 0
23/12/2024 3,759.00p 3,696.50p 3,663.50p 3,688.25p 0
20/12/2024 3,759.00p 3,683.50p 3,602.75p 3,680.50p 0
19/12/2024 3,759.00p 3,714.75p 3,625.75p 3,665.00p 0
18/12/2024 3,759.00p 3,734.00p 3,710.75p 3,714.75p 0
17/12/2024 3,759.00p 3,743.75p 3,698.75p 3,712.25p 0
16/12/2024 3,759.00p 3,766.75p 3,740.25p 3,743.75p 0
13/12/2024 3,759.00p 3,758.50p 3,719.75p 3,741.50p 0
12/12/2024 3,759.00p 3,756.50p 3,704.25p 3,719.75p 0
11/12/2024 3,759.00p 3,715.75p 3,683.77p 3,715.75p 13
10/12/2024 3,759.00p 3,713.75p 3,685.00p 3,692.25p 0
09/12/2024 3,759.00p 3,768.75p 3,698.25p 3,713.75p 0
06/12/2024 3,759.00p 3,772.00p 3,744.75p 3,760.75p 0
05/12/2024 3,759.00p 3,772.50p 3,751.50p 3,772.00p 0
04/12/2024 3,759.00p 3,759.00p 3,751.50p 3,751.50p 3,500
03/12/2024 3,738.00p 3,745.75p 3,738.00p 3,745.75p 180
02/12/2024 3,733.50p 3,750.00p 3,733.50p 3,745.50p 233
29/11/2024 3,651.50p 3,729.50p 3,706.25p 3,726.25p 0
28/11/2024 3,651.50p 3,725.75p 3,701.00p 3,721.75p 0
27/11/2024 3,651.50p 3,741.75p 3,700.00p 3,701.00p 0
26/11/2024 3,651.50p 3,741.75p 3,709.75p 3,740.75p 0
25/11/2024 3,651.50p 3,750.50p 3,724.00p 3,729.25p 0
22/11/2024 3,651.50p 3,733.75p 3,721.50p 3,708.00p 2
21/11/2024 3,651.50p 3,709.75p 3,649.25p 3,708.00p 0
20/11/2024 3,651.50p 3,654.00p 3,636.00p 3,649.25p 5,800
19/11/2024 3,669.50p 3,656.50p 3,615.00p 3,650.25p 0
18/11/2024 3,669.50p 3,659.25p 3,623.50p 3,650.50p 0
15/11/2024 3,669.50p 3,678.25p 3,608.50p 3,678.25p 0
14/11/2024 3,669.50p 3,706.25p 3,644.50p 3,678.25p 0
13/11/2024 3,669.50p 3,690.00p 3,662.25p 3,669.00p 0
12/11/2024 3,669.50p 3,674.38p 3,661.00p 3,669.00p 5,990
11/11/2024 3,500.50p 3,682.25p 3,639.75p 3,669.00p 0
08/11/2024 3,500.50p 3,645.00p 3,607.75p 3,643.00p 0
07/11/2024 3,500.50p 3,614.75p 3,582.50p 3,607.75p 0
06/11/2024 3,500.50p 3,611.50p 3,487.75p 3,582.50p 0
05/11/2024 3,500.50p 3,492.25p 3,455.25p 3,487.75p 0
04/11/2024 3,500.50p 3,481.00p 3,460.50p 3,475.50p 0
01/11/2024 3,500.50p 3,482.75p 3,455.75p 3,475.00p 0
31/10/2024 3,500.50p 3,505.25p 3,461.75p 3,476.00p 0
30/10/2024 3,500.50p 3,507.00p 3,500.50p 3,507.50p 1,324
29/10/2024 3,513.50p 3,524.00p 3,497.50p 3,507.50p 0
28/10/2024 3,513.50p 3,520.00p 3,497.75p 3,513.25p 0
25/10/2024 3,513.50p 3,524.50p 3,503.00p 3,510.25p 0
24/10/2024 3,513.50p 3,565.00p 3,471.50p 3,505.75p 0
23/10/2024 3,513.50p 3,513.50p 3,505.75p 3,505.75p 200
22/10/2024 3,516.00p 3,519.50p 3,513.50p 3,519.50p 7,250
21/10/2024 3,522.50p 3,544.00p 3,519.75p 3,522.50p 0
18/10/2024 3,522.50p 3,553.50p 3,519.00p 3,536.25p 0
17/10/2024 3,522.50p 3,568.50p 3,517.00p 3,553.50p 0
16/10/2024 3,522.50p 3,523.25p 3,493.00p 3,517.00p 0
15/10/2024 3,522.50p 3,533.00p 3,477.25p 3,493.00p 0
14/10/2024 3,522.50p 3,523.00p 3,511.00p 3,517.25p 1,822
11/10/2024 3,373.00p 3,491.00p 3,459.25p 3,487.00p 0
10/10/2024 3,373.00p 3,511.00p 3,430.00p 3,468.00p 0
09/10/2024 3,373.00p 3,464.75p 3,437.50p 3,462.25p 0
08/10/2024 3,373.00p 3,447.50p 3,412.50p 3,442.50p 0
07/10/2024 3,373.00p 3,436.00p 3,405.50p 3,429.75p 0
04/10/2024 3,373.00p 3,450.75p 3,384.25p 3,405.50p 0
03/10/2024 3,373.00p 3,406.00p 3,358.25p 3,390.75p 0
02/10/2024 3,373.00p 3,373.50p 3,373.00p 3,373.50p 210
01/10/2024 3,405.50p 3,405.50p 3,362.50p 3,362.50p 50
30/09/2024 3,385.00p 3,374.50p 3,348.00p 3,358.50p 0
27/09/2024 3,385.00p 3,385.00p 3,371.00p 3,371.00p 47
26/09/2024 3,362.50p 3,459.50p 3,382.50p 3,389.00p 0
25/09/2024 3,362.50p 3,387.75p 3,355.50p 3,382.50p 0
24/09/2024 3,362.50p 3,384.00p 3,350.50p 3,367.50p 0
23/09/2024 3,362.50p 3,391.75p 3,359.50p 3,366.50p 0
20/09/2024 3,362.50p 3,384.25p 3,348.00p 3,371.50p 0
19/09/2024 3,362.50p 3,397.00p 3,343.75p 3,384.25p 0
18/09/2024 3,362.50p 3,371.00p 3,334.00p 3,343.75p 0
17/09/2024 3,362.50p 3,371.00p 3,362.56p 3,371.00p 22
16/09/2024 3,362.50p 3,372.25p 3,311.75p 3,345.25p 0
13/09/2024 3,362.50p 3,369.00p 3,361.50p 3,340.25p 295
12/09/2024 3,400.00p 3,353.00p 3,267.50p 3,267.50p 0
11/09/2024 3,400.00p 3,315.25p 3,235.25p 3,274.25p 0
10/09/2024 3,400.00p 3,290.50p 3,257.25p 3,274.25p 0
09/09/2024 3,400.00p 3,270.50p 3,212.25p 3,263.25p 0
06/09/2024 3,400.00p 3,289.00p 3,206.50p 3,212.25p 0
05/09/2024 3,400.00p 3,301.75p 3,255.75p 3,262.50p 0
04/09/2024 3,400.00p 3,292.25p 3,285.08p 3,292.25p 295
03/09/2024 3,400.00p 3,398.75p 3,327.50p 3,338.50p 0
02/09/2024 3,400.00p 3,400.00p 3,381.44p 3,383.00p 642
30/08/2024 3,372.00p 3,375.75p 3,350.00p 3,356.75p 0
29/08/2024 3,372.00p 3,362.75p 3,334.50p 3,362.75p 2
28/08/2024 3,372.00p 3,359.00p 3,325.25p 3,332.00p 0
27/08/2024 3,372.00p 3,355.00p 3,317.25p 3,340.25p 0
26/08/2024 3,372.00p 3,372.00p 3,361.25p 3,361.25p 378
23/08/2024 3,372.00p 3,372.00p 3,361.25p 3,361.25p 378
22/08/2024 3,372.00p 3,372.00p 3,361.25p 3,361.25p 378

Market data

Select a section