Market data

Select a section

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

(XWQS)
Sector: n/a
3,193.00p
3.00p 0.09
Last updated: 16:59:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 3,190.50p 3,202.50p 3,189.93p 3,190.00p 2,250
16/06/2025 3,193.00p 3,204.75p 3,191.00p 3,204.75p 41
13/06/2025 3,221.00p 3,199.43p 3,191.75p 3,191.75p 6
12/06/2025 3,221.00p 3,221.00p 3,208.56p 3,219.75p 1,520
11/06/2025 3,238.00p 3,238.00p 3,235.25p 3,235.25p 2
10/06/2025 3,234.00p 3,236.00p 3,231.04p 3,233.00p 62
09/06/2025 3,223.50p 3,226.50p 3,212.25p 3,212.25p 1,279
06/06/2025 3,202.00p 3,233.00p 3,199.75p 3,222.75p 0
05/06/2025 3,202.00p 3,206.25p 3,202.00p 3,206.25p 9
04/06/2025 3,198.50p 3,207.50p 3,198.50p 3,202.25p 98
03/06/2025 3,199.00p 3,199.00p 3,170.59p 3,199.00p 74
02/06/2025 3,163.50p 3,163.50p 3,163.25p 3,163.25p 385
30/05/2025 3,178.50p 3,181.25p 3,176.00p 3,181.25p 1,349
29/05/2025 3,188.50p 3,203.03p 3,183.50p 3,183.50p 800
28/05/2025 3,188.50p 3,190.00p 3,181.00p 3,181.00p 19
27/05/2025 3,159.00p 3,174.47p 3,158.50p 3,174.25p 540
26/05/2025 3,168.50p 3,168.50p 3,100.00p 3,127.50p 15
23/05/2025 3,168.50p 3,168.50p 3,100.00p 3,127.50p 15
22/05/2025 3,201.50p 3,213.50p 3,150.00p 3,168.00p 0
21/05/2025 3,201.50p 3,213.50p 3,200.84p 3,213.50p 302
20/05/2025 3,221.50p 3,233.00p 3,221.50p 3,231.50p 3,202
19/05/2025 3,216.50p 3,219.00p 3,216.50p 3,216.50p 17
16/05/2025 3,191.00p 3,225.44p 3,224.50p 3,224.50p 4
15/05/2025 3,191.00p 3,208.50p 3,187.50p 3,208.50p 685
14/05/2025 3,190.00p 3,190.50p 3,184.44p 3,190.50p 1,128
13/05/2025 3,198.00p 3,214.94p 3,198.00p 3,201.00p 7,839
12/05/2025 3,184.50p 3,186.50p 3,180.00p 3,180.50p 15
09/05/2025 3,100.50p 3,110.50p 3,097.00p 3,110.50p 246
08/05/2025 3,124.50p 3,124.50p 3,097.45p 3,110.25p 3,330
07/05/2025 3,066.50p 3,098.00p 3,066.50p 3,073.75p 666
06/05/2025 3,089.00p 3,091.00p 3,070.50p 3,081.50p 706
05/05/2025 3,113.00p 3,118.00p 3,094.00p 3,112.00p 138
02/05/2025 3,113.00p 3,118.00p 3,094.00p 3,112.00p 138
01/05/2025 3,085.00p 3,089.25p 3,085.00p 3,089.25p 32
30/04/2025 3,035.00p 3,035.00p 3,007.00p 3,019.75p 81
29/04/2025 3,012.50p 3,017.75p 2,991.25p 3,009.25p 0
28/04/2025 3,012.50p 3,012.50p 2,988.50p 2,988.50p 1,065
25/04/2025 2,993.00p 3,017.45p 2,993.00p 2,996.00p 1,861
24/04/2025 2,951.50p 2,993.00p 2,951.50p 2,987.25p 1,590
23/04/2025 2,947.00p 2,993.42p 2,947.00p 2,975.75p 286
22/04/2025 2,886.50p 2,896.00p 2,856.00p 2,896.00p 52,796
21/04/2025 2,964.50p 2,957.53p 2,923.75p 2,923.75p 2,328
18/04/2025 2,964.50p 2,957.53p 2,923.75p 2,923.75p 2,328
17/04/2025 2,964.50p 2,957.53p 2,923.75p 2,923.75p 2,328
16/04/2025 2,964.50p 2,986.50p 2,954.50p 2,986.50p 763
15/04/2025 3,028.00p 3,028.00p 2,997.00p 2,997.00p 161
14/04/2025 3,034.00p 3,035.50p 3,010.10p 3,010.50p 522
11/04/2025 2,919.00p 2,953.50p 2,914.50p 2,942.00p 1,943
10/04/2025 3,095.50p 3,095.50p 2,963.00p 2,963.00p 641
09/04/2025 2,815.50p 2,882.50p 2,789.00p 2,859.50p 635
08/04/2025 2,941.50p 2,972.07p 2,933.50p 2,951.00p 4,087
07/04/2025 2,844.50p 2,909.18p 2,785.50p 2,858.00p 514
04/04/2025 2,941.00p 3,035.00p 2,930.44p 2,951.00p 1,112
03/04/2025 3,042.00p 3,055.50p 3,030.00p 3,032.00p 1,902
02/04/2025 3,160.50p 3,160.50p 3,148.50p 3,157.00p 59
01/04/2025 3,133.00p 3,166.50p 3,149.97p 3,166.50p 621
31/03/2025 3,133.00p 3,133.00p 3,113.55p 3,128.00p 42
28/03/2025 3,201.50p 3,204.00p 3,153.00p 3,153.00p 4,073
27/03/2025 3,200.50p 3,202.50p 3,198.50p 3,198.50p 803
26/03/2025 3,256.00p 3,259.50p 3,235.50p 3,235.50p 288
25/03/2025 3,248.00p 3,252.95p 3,243.50p 3,243.50p 2,182
24/03/2025 3,230.50p 3,248.54p 3,230.50p 3,246.00p 2,491
21/03/2025 3,197.50p 3,206.50p 3,194.50p 3,206.50p 4,004
20/03/2025 3,222.50p 3,226.00p 3,211.50p 3,211.50p 1,198
19/03/2025 3,192.00p 3,215.50p 3,192.00p 3,209.50p 1,983
18/03/2025 3,216.50p 3,216.50p 3,178.00p 3,189.50p 432
17/03/2025 3,194.50p 3,207.45p 3,194.50p 3,202.25p 658
14/03/2025 3,168.00p 3,196.00p 3,167.50p 3,196.00p 481
13/03/2025 3,173.50p 3,173.50p 3,150.25p 3,150.25p 551
12/03/2025 3,170.50p 3,201.00p 3,170.00p 3,185.50p 1,320
11/03/2025 3,243.00p 3,248.50p 3,180.50p 3,182.00p 430
10/03/2025 3,249.00p 3,249.00p 3,236.00p 3,244.00p 443
07/03/2025 3,278.00p 3,281.56p 3,263.50p 3,263.50p 3,458
06/03/2025 3,309.00p 3,312.00p 3,304.50p 3,304.50p 1,255
05/03/2025 3,331.50p 3,338.00p 3,292.50p 3,297.25p 179
04/03/2025 3,321.00p 3,325.45p 3,315.75p 3,315.75p 639
28/02/2025 3,405.00p 3,405.00p 3,392.75p 3,392.75p 50
27/02/2025 3,429.00p 3,432.50p 3,423.00p 3,423.00p 3,942
26/02/2025 3,446.50p 3,446.50p 3,438.56p 3,439.25p 363
25/02/2025 3,453.00p 3,430.44p 3,422.50p 3,422.50p 606
24/02/2025 3,453.00p 3,468.50p 3,449.50p 3,458.75p 586
21/02/2025 3,494.50p 3,494.50p 3,471.75p 3,471.75p 7,147
20/02/2025 3,483.50p 3,499.05p 3,474.50p 3,481.50p 1,281
19/02/2025 3,500.00p 3,500.50p 3,485.50p 3,496.75p 531
18/02/2025 3,485.00p 3,493.00p 3,485.00p 3,485.50p 149
17/02/2025 3,505.00p 3,502.50p 3,489.58p 3,493.50p 96
14/02/2025 3,505.00p 3,505.00p 3,488.50p 3,489.75p 1,560
13/02/2025 3,505.50p 3,517.00p 3,500.00p 3,507.75p 40
12/02/2025 3,528.50p 3,512.50p 3,499.21p 3,500.00p 374
11/02/2025 3,528.50p 3,530.00p 3,524.25p 3,524.25p 402
10/02/2025 3,528.50p 3,542.95p 3,528.00p 3,536.25p 1,268
07/02/2025 3,526.00p 3,526.00p 3,516.00p 3,516.00p 241
06/02/2025 3,548.50p 3,548.50p 3,534.00p 3,482.50p 248
05/02/2025 3,468.50p 3,482.50p 3,467.00p 3,482.50p 1,253
04/02/2025 3,507.50p 3,514.50p 3,496.50p 3,506.75p 462
03/02/2025 3,497.00p 3,506.75p 3,488.50p 3,506.75p 1,022
31/01/2025 3,572.00p 3,572.00p 3,563.25p 3,563.25p 396
30/01/2025 3,531.00p 3,546.50p 3,536.25p 3,536.25p 5
29/01/2025 3,531.00p 3,547.50p 3,531.00p 3,533.00p 218
28/01/2025 3,522.00p 3,526.50p 3,516.50p 3,520.00p 497
27/01/2025 3,480.50p 3,493.00p 3,457.36p 3,488.00p 365
24/01/2025 3,564.00p 3,564.00p 3,536.50p 3,541.00p 2,505
23/01/2025 3,580.00p 3,580.00p 3,557.00p 3,569.75p 305
22/01/2025 3,576.50p 3,581.75p 3,576.50p 3,581.75p 446
21/01/2025 3,557.50p 3,562.90p 3,552.25p 3,552.25p 2,746
20/01/2025 3,567.00p 3,567.00p 3,546.05p 3,547.50p 303
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

Market data

Select a section