Market data

Select a section

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

(XWQS)
Sector: n/a
2,951.00p
-81.00p -2.67
Last updated: 16:36:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section