Market data

Select a section

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

(XWQS)
Sector: n/a
3,573.75p
28.50p 0.80
Last updated: 17:00:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 3,553.50p 3,573.75p 3,551.00p 3,573.75p 438
16/01/2025 3,547.50p 3,550.22p 3,538.91p 3,517.00p 1,743
15/01/2025 3,518.50p 3,518.50p 3,515.00p 3,517.00p 61
14/01/2025 3,494.50p 3,495.00p 3,461.00p 3,463.25p 1,640
13/01/2025 3,457.50p 3,457.50p 3,453.50p 3,453.50p 29
10/01/2025 3,492.50p 3,495.47p 3,458.55p 3,465.50p 5,801
09/01/2025 3,500.00p 3,504.50p 3,487.50p 3,496.75p 6,350
08/01/2025 3,477.00p 3,480.50p 3,464.95p 3,476.00p 5,900
07/01/2025 3,456.00p 3,467.50p 3,453.00p 3,465.50p 349
06/01/2025 3,475.50p 3,479.50p 3,466.45p 3,479.50p 120
03/01/2025 3,469.00p 3,449.50p 3,449.00p 3,449.00p 1
02/01/2025 3,469.00p 3,469.00p 3,444.08p 3,459.00p 1,071
01/01/2025 3,428.50p 3,432.00p 3,413.50p 3,422.75p 4
31/12/2024 3,428.50p 3,432.00p 3,413.50p 3,422.75p 4
30/12/2024 3,425.00p 3,425.00p 3,395.50p 3,408.50p 1,260
27/12/2024 3,430.50p 3,443.50p 3,428.75p 3,428.75p 246
26/12/2024 3,430.50p 3,455.50p 3,429.75p 3,451.50p 0
25/12/2024 3,430.50p 3,455.50p 3,429.75p 3,451.50p 0
24/12/2024 3,430.50p 3,455.50p 3,429.75p 3,451.50p 0
23/12/2024 3,430.50p 3,455.00p 3,423.00p 3,429.75p 1,002
20/12/2024 3,416.00p 3,422.97p 3,379.57p 3,414.00p 2,170
19/12/2024 3,418.00p 3,426.25p 3,418.00p 3,426.25p 232
18/12/2024 3,485.50p 3,486.15p 3,476.00p 3,482.75p 234
17/12/2024 3,476.50p 3,486.50p 3,468.50p 3,476.50p 1,952
16/12/2024 3,507.00p 3,507.00p 3,493.06p 3,496.75p 232
13/12/2024 3,503.50p 3,503.50p 3,503.25p 3,503.25p 846
12/12/2024 3,510.00p 3,510.75p 3,498.43p 3,510.75p 244
11/12/2024 3,497.00p 3,512.50p 3,497.00p 3,504.00p 1,489
10/12/2024 3,502.50p 3,512.38p 3,500.50p 3,500.50p 247
09/12/2024 3,523.50p 3,523.50p 3,501.00p 3,501.00p 1,201
06/12/2024 3,514.00p 3,536.05p 3,507.00p 3,516.00p 2,808
05/12/2024 3,536.50p 3,536.50p 3,512.50p 3,528.50p 2,525
04/12/2024 3,530.00p 3,533.50p 3,532.50p 3,532.50p 16
03/12/2024 3,530.00p 3,534.50p 3,522.50p 3,525.25p 512
02/12/2024 3,523.00p 3,528.50p 3,523.00p 3,526.00p 9
29/11/2024 3,499.00p 3,509.50p 3,499.00p 3,507.25p 111
28/11/2024 3,501.50p 3,503.00p 3,499.00p 3,501.50p 299
27/11/2024 3,505.00p 3,510.52p 3,486.50p 3,491.50p 1,094
26/11/2024 3,506.50p 3,521.75p 3,505.50p 3,521.75p 609
25/11/2024 3,506.00p 3,510.25p 3,506.00p 3,510.25p 1,384
22/11/2024 3,445.50p 3,506.50p 3,486.58p 3,457.00p 18,041
21/11/2024 3,445.50p 3,457.00p 3,440.22p 3,457.00p 1,017
20/11/2024 3,426.00p 3,434.41p 3,411.75p 3,411.75p 818
19/11/2024 3,403.00p 3,433.71p 3,403.00p 3,416.75p 200
18/11/2024 3,416.00p 3,427.00p 3,414.00p 3,427.00p 191
15/11/2024 3,440.50p 3,440.50p 3,426.50p 3,477.75p 7
14/11/2024 3,479.00p 3,479.50p 3,477.75p 3,477.75p 96
13/11/2024 3,453.00p 3,477.50p 3,458.06p 3,470.50p 150
12/11/2024 3,453.00p 3,470.50p 3,453.00p 3,470.50p 8
11/11/2024 3,456.50p 3,456.50p 3,448.00p 3,448.00p 923
08/11/2024 3,431.50p 3,431.50p 3,415.68p 3,428.00p 4,272
07/11/2024 3,414.50p 3,418.00p 3,405.53p 3,407.50p 2,281
06/11/2024 3,386.00p 3,428.39p 3,386.00p 3,394.00p 2,987
05/11/2024 3,310.50p 3,312.00p 3,306.54p 3,308.50p 48
04/11/2024 3,306.50p 3,311.00p 3,304.50p 3,304.75p 162
01/11/2024 3,315.00p 3,315.75p 3,311.53p 3,315.75p 1,472
31/10/2024 3,317.00p 3,321.00p 3,317.00p 3,321.00p 2,194
30/10/2024 3,349.50p 3,354.95p 3,341.50p 3,351.00p 1,045
29/10/2024 3,364.00p 3,364.00p 3,349.00p 3,351.00p 1,251
28/10/2024 3,358.00p 3,368.00p 3,358.00p 3,368.00p 43
25/10/2024 3,364.50p 3,368.50p 3,359.00p 3,359.00p 1,875
24/10/2024 3,354.50p 3,384.00p 3,351.00p 3,361.50p 5,109
23/10/2024 3,378.00p 3,381.00p 3,361.50p 3,361.50p 3,563
22/10/2024 3,371.00p 3,374.00p 3,367.25p 3,367.25p 214
21/10/2024 3,372.50p 3,387.00p 3,372.00p 3,372.00p 347
18/10/2024 3,378.00p 3,378.00p 3,377.00p 3,377.00p 2
17/10/2024 3,383.00p 3,384.50p 3,383.00p 3,384.50p 1,405
16/10/2024 3,358.00p 3,366.25p 3,348.50p 3,366.25p 9
15/10/2024 3,389.50p 3,391.50p 3,355.50p 3,355.50p 34
14/10/2024 3,389.50p 3,390.93p 3,368.96p 3,384.25p 1,998
11/10/2024 3,358.50p 3,358.50p 3,354.25p 3,354.25p 28
10/10/2024 3,331.00p 3,339.25p 3,331.00p 3,339.25p 2
09/10/2024 3,301.00p 3,328.00p 3,321.00p 3,306.00p 1
08/10/2024 3,301.00p 3,306.00p 3,301.00p 3,306.00p 40
07/10/2024 3,288.50p 3,308.50p 3,302.50p 3,302.50p 14,289
04/10/2024 3,288.50p 3,292.50p 3,283.50p 3,290.25p 2,426
03/10/2024 3,268.00p 3,304.50p 3,289.75p 3,289.75p 1
02/10/2024 3,268.00p 3,268.00p 3,240.94p 3,267.25p 2,121
01/10/2024 3,276.00p 3,276.00p 3,251.75p 3,251.75p 53
30/09/2024 3,248.00p 3,253.00p 3,246.00p 3,246.00p 402
27/09/2024 3,241.00p 3,271.75p 3,242.25p 3,263.75p 0
26/09/2024 3,241.00p 3,289.75p 3,222.25p 3,257.50p 0
25/09/2024 3,241.00p 3,257.75p 3,228.75p 3,254.50p 0
24/09/2024 3,241.00p 3,244.23p 3,236.75p 3,236.75p 986
23/09/2024 3,248.50p 3,261.50p 3,238.25p 3,244.00p 0
20/09/2024 3,248.50p 3,248.50p 3,245.75p 3,245.75p 83
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

Market data

Select a section