Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Quality ESG Ucits ETF 1C

(XWQS)
Sector: n/a
3,278.75p
29.50p 0.91
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,282.00p 3,282.00p 3,278.75p 3,249.25p 520
18/09/2024 3,251.50p 3,251.50p 3,249.25p 3,249.25p 483
17/09/2024 3,201.50p 3,282.00p 3,250.00p 3,278.00p 0
16/09/2024 3,201.50p 3,256.15p 3,250.00p 3,250.00p 193
13/09/2024 3,201.50p 3,269.00p 3,240.00p 3,240.00p 0
12/09/2024 3,201.50p 3,263.50p 3,188.50p 3,188.50p 0
11/09/2024 3,201.50p 3,207.12p 3,188.50p 3,205.00p 71
10/09/2024 3,201.50p 3,214.75p 3,182.75p 3,205.00p 0
09/09/2024 3,201.50p 3,195.25p 3,149.00p 3,186.25p 0
06/09/2024 3,201.50p 3,218.50p 3,129.25p 3,149.00p 0
05/09/2024 3,201.50p 3,201.50p 3,174.25p 3,174.25p 39
04/09/2024 3,292.00p 3,211.50p 3,205.50p 3,205.50p 14
03/09/2024 3,292.00p 3,294.25p 3,246.50p 3,254.25p 0
02/09/2024 3,292.00p 3,292.50p 3,287.00p 3,287.00p 728
30/08/2024 3,279.50p 3,284.25p 3,256.75p 3,267.75p 0
29/08/2024 3,279.50p 3,295.00p 3,232.00p 3,281.25p 0
28/08/2024 3,279.50p 3,271.25p 3,242.75p 3,249.75p 0
27/08/2024 3,279.50p 3,265.50p 3,238.75p 3,255.25p 0
26/08/2024 3,279.50p 3,291.00p 3,270.00p 3,272.25p 0
23/08/2024 3,279.50p 3,291.00p 3,270.00p 3,272.25p 0
22/08/2024 3,279.50p 3,291.00p 3,270.00p 3,272.25p 0
21/08/2024 3,279.50p 3,290.25p 3,260.75p 3,276.50p 0
20/08/2024 3,279.50p 3,294.00p 3,267.00p 3,275.00p 0
19/08/2024 3,279.50p 3,277.75p 3,258.50p 3,271.25p 0
16/08/2024 3,279.50p 3,292.75p 3,257.25p 3,271.00p 0
15/08/2024 3,279.50p 3,280.00p 3,276.25p 3,276.25p 354
14/08/2024 3,183.00p 3,270.75p 3,176.75p 3,227.00p 0
13/08/2024 3,183.00p 3,213.25p 3,187.75p 3,208.00p 0
12/08/2024 3,183.00p 3,187.75p 3,183.00p 3,187.75p 55
09/08/2024 3,185.00p 3,185.00p 3,183.75p 3,183.75p 798
08/08/2024 3,159.50p 3,188.50p 3,083.00p 3,175.00p 0
07/08/2024 3,159.50p 3,180.50p 3,159.50p 3,176.00p 3,504
06/08/2024 3,149.00p 3,149.00p 3,143.25p 3,143.25p 58
05/08/2024 3,115.50p 3,115.50p 3,110.75p 3,110.75p 58
02/08/2024 3,209.50p 3,209.50p 3,152.50p 3,152.50p 3,596
01/08/2024 3,288.00p 3,293.50p 3,249.25p 3,249.25p 416
31/07/2024 3,273.50p 3,275.00p 3,271.25p 3,271.25p 434
30/07/2024 3,232.00p 3,232.00p 3,220.50p 3,220.50p 831
29/07/2024 3,234.50p 3,242.00p 3,218.50p 3,218.50p 2,815
26/07/2024 3,215.50p 3,217.00p 3,210.19p 3,207.75p 1,000
25/07/2024 3,215.50p 3,218.00p 3,207.75p 3,207.75p 93
24/07/2024 3,215.50p 3,215.50p 3,212.00p 3,212.00p 871
23/07/2024 3,262.50p 3,282.00p 3,254.00p 3,272.25p 0
22/07/2024 3,262.50p 3,262.50p 3,254.00p 3,254.00p 242
19/07/2024 3,317.00p 3,267.25p 3,232.00p 3,234.00p 0
18/07/2024 3,317.00p 3,328.50p 3,215.75p 3,250.50p 0
17/07/2024 3,317.00p 3,317.75p 3,262.75p 3,273.25p 0
16/07/2024 3,317.00p 3,317.75p 3,317.00p 3,317.75p 60
15/07/2024 3,308.00p 3,315.50p 3,298.75p 3,311.50p 0
12/07/2024 3,308.00p 3,307.75p 3,275.75p 3,305.75p 0
11/07/2024 3,308.00p 3,367.25p 3,279.75p 3,287.25p 0
10/07/2024 3,308.00p 3,308.00p 3,299.50p 3,299.50p 2,484
09/07/2024 3,292.00p 3,311.50p 3,302.50p 3,302.50p 2
08/07/2024 3,292.00p 3,306.50p 3,289.75p 3,293.75p 0
05/07/2024 3,292.00p 3,291.61p 3,290.25p 3,290.25p 117
04/07/2024 3,292.00p 3,309.00p 3,292.00p 3,296.75p 0
03/07/2024 3,292.00p 3,300.00p 3,292.00p 3,292.00p 165
02/07/2024 3,319.00p 3,293.50p 3,263.50p 3,283.25p 0
01/07/2024 3,319.00p 3,317.50p 3,273.50p 3,289.50p 0
28/06/2024 3,319.00p 3,335.00p 3,286.50p 3,317.50p 0
27/06/2024 3,319.00p 3,313.75p 3,272.00p 3,303.75p 0
26/06/2024 3,319.00p 3,329.00p 3,301.25p 3,306.75p 0
25/06/2024 3,319.00p 3,313.75p 3,288.50p 3,308.25p 0
24/06/2024 3,319.00p 3,324.00p 3,302.00p 3,313.75p 0
21/06/2024 3,319.00p 3,325.00p 3,318.50p 3,324.00p 375
20/06/2024 3,340.50p 3,340.50p 3,334.25p 3,334.25p 2,000
19/06/2024 3,281.50p 3,327.25p 3,314.75p 3,319.50p 0
18/06/2024 3,281.50p 3,319.00p 3,284.75p 3,314.75p 0
17/06/2024 3,281.50p 3,296.00p 3,278.25p 3,284.75p 0
14/06/2024 3,281.50p 3,281.50p 3,280.75p 3,280.75p 210
13/06/2024 3,258.50p 3,261.00p 3,258.50p 3,259.00p 240
12/06/2024 3,241.00p 3,264.50p 3,241.00p 3,262.00p 1,436
11/06/2024 3,245.50p 3,246.00p 3,227.25p 3,227.25p 1,126
10/06/2024 3,232.00p 3,238.25p 3,218.75p 3,229.00p 0
07/06/2024 3,232.00p 3,258.75p 3,162.50p 3,238.25p 0
06/06/2024 3,232.00p 3,232.50p 3,223.00p 3,223.00p 101
05/06/2024 3,211.50p 3,220.50p 3,203.00p 3,216.00p 572
04/06/2024 3,165.50p 3,184.75p 3,156.25p 3,167.50p 0
03/06/2024 3,165.50p 3,170.00p 3,165.00p 3,165.25p 356
31/05/2024 3,190.50p 3,194.00p 3,143.50p 3,153.50p 0
30/05/2024 3,190.50p 3,227.50p 3,111.00p 3,172.00p 0
29/05/2024 3,190.50p 3,193.50p 3,167.25p 3,184.50p 0
28/05/2024 3,190.50p 3,190.50p 3,189.75p 3,189.75p 3
27/05/2024 3,203.00p 3,209.50p 3,179.00p 3,197.25p 0
24/05/2024 3,203.00p 3,209.50p 3,179.00p 3,197.25p 0
23/05/2024 3,203.00p 3,223.50p 3,192.00p 3,209.50p 0
22/05/2024 3,203.00p 3,197.25p 3,180.00p 3,192.00p 0
21/05/2024 3,203.00p 3,204.25p 3,185.50p 3,196.25p 0
20/05/2024 3,203.00p 3,208.50p 3,187.00p 3,204.25p 0
17/05/2024 3,203.00p 3,203.00p 3,188.50p 3,188.50p 501
16/05/2024 3,194.00p 3,224.50p 3,190.75p 3,215.25p 0
15/05/2024 3,194.00p 3,194.00p 3,190.75p 3,190.75p 126
14/05/2024 3,082.00p 3,181.50p 3,160.25p 3,171.75p 0
13/05/2024 3,082.00p 3,184.75p 3,166.00p 3,172.25p 0
10/05/2024 3,082.00p 3,188.75p 3,166.50p 3,178.75p 0
09/05/2024 3,082.00p 3,171.50p 3,148.00p 3,166.50p 0
08/05/2024 3,082.00p 3,168.75p 3,151.75p 3,157.75p 0
07/05/2024 3,082.00p 3,154.00p 3,085.50p 3,152.25p 0
06/05/2024 3,082.00p 3,092.25p 3,050.75p 3,085.50p 0
03/05/2024 3,082.00p 3,092.25p 3,050.75p 3,085.50p 0
02/05/2024 3,082.00p 3,076.50p 3,050.50p 3,059.25p 0
01/05/2024 3,082.00p 3,077.75p 3,045.50p 3,056.25p 0
30/04/2024 3,082.00p 3,100.50p 3,072.00p 3,077.75p 0
29/04/2024 3,082.00p 3,112.25p 3,079.00p 3,085.75p 0
26/04/2024 3,082.00p 3,112.25p 3,082.00p 3,112.25p 230
25/04/2024 3,085.50p 3,084.75p 3,024.50p 3,038.50p 0
24/04/2024 3,085.50p 3,085.50p 3,076.00p 3,076.00p 107
23/04/2024 3,081.00p 3,089.75p 3,055.50p 3,083.00p 0
22/04/2024 3,081.00p 3,075.25p 3,044.25p 3,055.50p 0
19/04/2024 3,081.00p 3,060.25p 3,031.00p 3,044.25p 0
18/04/2024 3,081.00p 3,066.00p 3,042.00p 3,060.25p 0
17/04/2024 3,081.00p 3,081.00p 3,063.50p 3,063.50p 440
16/04/2024 3,069.00p 3,084.75p 3,067.50p 3,084.75p 1,540
15/04/2024 3,130.50p 3,139.50p 3,122.00p 3,124.25p 918
12/04/2024 3,138.50p 3,138.50p 3,124.00p 3,127.75p 561
11/04/2024 3,115.50p 3,119.00p 3,096.50p 3,117.50p 0
10/04/2024 3,115.50p 3,116.50p 3,115.50p 3,116.50p 12,027
09/04/2024 3,117.00p 3,117.00p 3,092.00p 3,092.00p 422
08/04/2024 3,126.50p 3,126.50p 3,107.75p 3,120.25p 0
05/04/2024 3,126.50p 3,132.00p 3,086.75p 3,116.00p 0
04/04/2024 3,126.50p 3,139.00p 3,124.50p 3,132.00p 904
03/04/2024 3,136.50p 3,138.00p 3,136.50p 3,138.00p 43
02/04/2024 3,161.50p 3,161.50p 3,136.25p 3,136.25p 44
01/04/2024 3,155.50p 3,165.50p 3,155.50p 3,165.50p 616
29/03/2024 3,155.50p 3,165.50p 3,155.50p 3,165.50p 616
28/03/2024 3,155.50p 3,165.50p 3,155.50p 3,165.50p 616
27/03/2024 3,132.50p 3,140.50p 3,132.50p 3,140.50p 85
26/03/2024 3,144.50p 3,148.00p 3,138.00p 3,138.00p 2,055
25/03/2024 3,143.00p 3,145.50p 3,143.00p 3,145.50p 206
22/03/2024 3,133.50p 3,179.50p 3,157.25p 3,161.75p 0
21/03/2024 3,133.50p 3,168.75p 3,133.50p 3,168.75p 440
20/03/2024 3,098.50p 3,116.50p 3,092.75p 3,106.50p 0

Market data

Select a section