Market data

Select a section

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

(XWMS)
Sector: n/a
3,643.00p
35.25p 0.98
Last updated: 16:52:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 3,217.50p 3,380.25p 3,326.75p 3,366.50p 0
20/08/2024 3,217.50p 3,391.25p 3,355.50p 3,361.50p 0
19/08/2024 3,217.50p 3,374.75p 3,349.25p 3,366.25p 0
16/08/2024 3,217.50p 3,396.50p 3,346.75p 3,361.50p 0
15/08/2024 3,217.50p 3,370.50p 3,303.00p 3,367.75p 0
14/08/2024 3,217.50p 3,337.25p 3,246.75p 3,303.00p 0
13/08/2024 3,217.50p 3,272.75p 3,233.50p 3,270.00p 0
12/08/2024 3,217.50p 3,245.50p 3,217.50p 3,233.50p 1,100
09/08/2024 3,133.50p 3,228.75p 3,198.75p 3,215.75p 0
08/08/2024 3,133.50p 3,214.25p 3,119.75p 3,198.75p 0
07/08/2024 3,133.50p 3,213.25p 3,133.50p 3,192.25p 0
06/08/2024 3,046.00p 3,133.50p 3,105.96p 3,133.50p 1,770
05/08/2024 3,046.00p 3,094.00p 3,046.00p 3,094.00p 7,000
02/08/2024 3,441.00p 3,311.75p 3,135.00p 3,146.00p 0
01/08/2024 3,441.00p 3,387.00p 3,274.75p 3,311.75p 0
31/07/2024 3,441.00p 3,374.75p 3,293.75p 3,371.25p 0
30/07/2024 3,441.00p 3,335.00p 3,270.00p 3,293.75p 0
29/07/2024 3,441.00p 3,333.50p 3,291.00p 3,300.00p 0
26/07/2024 3,441.00p 3,311.00p 3,278.00p 3,286.50p 0
25/07/2024 3,441.00p 3,329.25p 3,230.25p 3,286.50p 0
24/07/2024 3,441.00p 3,407.50p 3,327.00p 3,329.25p 0
23/07/2024 3,441.00p 3,411.00p 3,371.25p 3,407.50p 0
22/07/2024 3,441.00p 3,389.00p 3,346.75p 3,371.25p 0
19/07/2024 3,441.00p 3,380.50p 3,353.00p 3,357.00p 0
18/07/2024 3,441.00p 3,444.25p 3,333.25p 3,353.75p 0
17/07/2024 3,441.00p 3,467.00p 3,378.75p 3,403.25p 0
16/07/2024 3,441.00p 3,472.75p 3,444.25p 3,467.00p 0
15/07/2024 3,441.00p 3,463.25p 3,439.25p 3,458.50p 0
12/07/2024 3,441.00p 3,449.50p 3,416.25p 3,445.50p 0
11/07/2024 3,441.00p 3,482.25p 3,425.00p 3,439.00p 0
10/07/2024 3,441.00p 3,468.00p 3,447.50p 3,463.75p 0
09/07/2024 3,441.00p 3,454.25p 3,436.00p 3,447.50p 0
08/07/2024 3,441.00p 3,442.75p 3,420.75p 3,437.75p 0
05/07/2024 3,441.00p 3,484.00p 3,393.50p 3,424.00p 0
04/07/2024 3,441.00p 3,444.75p 3,441.00p 3,444.75p 200
03/07/2024 3,446.00p 3,433.75p 3,409.75p 3,428.00p 0
02/07/2024 3,446.00p 3,428.25p 3,393.25p 3,409.75p 0
01/07/2024 3,446.00p 3,434.75p 3,394.00p 3,416.50p 0
28/06/2024 3,446.00p 3,446.00p 3,434.75p 3,434.75p 465
27/06/2024 3,330.00p 3,419.50p 3,377.00p 3,404.75p 0
26/06/2024 3,330.00p 3,436.50p 3,401.50p 3,407.50p 0
25/06/2024 3,330.00p 3,409.50p 3,390.75p 3,406.75p 0
24/06/2024 3,330.00p 3,417.00p 3,391.75p 3,402.50p 0
21/06/2024 3,330.00p 3,450.75p 3,389.50p 3,411.00p 0
20/06/2024 3,330.00p 3,528.50p 3,444.00p 3,450.75p 0
19/06/2024 3,330.00p 3,457.25p 3,438.25p 3,444.75p 0
18/06/2024 3,330.00p 3,443.50p 3,403.00p 3,438.25p 0
17/06/2024 3,330.00p 3,406.25p 3,389.25p 3,403.00p 0
14/06/2024 3,330.00p 3,406.75p 3,373.00p 3,389.25p 0
13/06/2024 3,330.00p 3,406.00p 3,374.00p 3,381.75p 0
12/06/2024 3,330.00p 3,420.00p 3,309.00p 3,386.75p 0
11/06/2024 3,330.00p 3,384.00p 3,334.00p 3,346.25p 0
10/06/2024 3,330.00p 3,369.50p 3,340.25p 3,368.25p 0
07/06/2024 3,330.00p 3,371.50p 3,273.25p 3,346.50p 0
06/06/2024 3,330.00p 3,357.50p 3,303.75p 3,334.50p 0
05/06/2024 3,330.00p 3,328.50p 3,282.25p 3,324.75p 0
04/06/2024 3,330.00p 3,305.75p 3,273.50p 3,282.25p 0
03/06/2024 3,330.00p 3,330.00p 3,293.75p 3,293.75p 52
31/05/2024 3,331.50p 3,318.75p 3,269.50p 3,278.00p 0
30/05/2024 3,331.50p 3,328.75p 3,297.25p 3,305.00p 0
29/05/2024 3,331.50p 3,337.00p 3,305.25p 3,319.00p 0
28/05/2024 3,331.50p 3,355.00p 3,318.50p 3,337.00p 0
27/05/2024 3,331.50p 3,340.00p 3,312.00p 3,337.00p 0
24/05/2024 3,331.50p 3,340.00p 3,312.00p 3,337.00p 0
23/05/2024 3,331.50p 3,334.25p 3,324.50p 3,334.25p 1,660
22/05/2024 3,317.00p 3,319.50p 3,299.75p 3,312.25p 0
21/05/2024 3,317.00p 3,319.50p 3,317.00p 3,319.50p 48
20/05/2024 3,316.00p 3,324.50p 3,316.00p 3,324.50p 3
17/05/2024 3,305.50p 3,322.25p 3,297.00p 3,299.25p 0
16/05/2024 3,305.50p 3,336.50p 3,313.50p 3,322.25p 0
15/05/2024 3,305.50p 3,320.50p 3,273.25p 3,317.25p 0
14/05/2024 3,305.50p 3,293.75p 3,267.50p 3,282.75p 0
13/05/2024 3,305.50p 3,306.50p 3,281.25p 3,285.25p 0
10/05/2024 3,305.50p 3,305.50p 3,304.75p 3,304.75p 210

Market data

Select a section