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

(XWVS)
Sector: n/a
2,982.75p
5.25p 0.18
Last updated: 12:16:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,916.50p 2,981.75p 2,947.00p 2,951.50p 0
21/11/2024 2,916.50p 2,954.75p 2,915.50p 2,951.50p 0
20/11/2024 2,916.50p 2,917.50p 2,916.50p 2,917.50p 62
19/11/2024 2,947.00p 2,953.75p 2,899.00p 2,930.25p 0
18/11/2024 2,947.00p 2,952.25p 2,921.50p 2,949.50p 0
15/11/2024 2,947.00p 2,955.00p 2,905.75p 2,955.00p 0
14/11/2024 2,947.00p 2,964.25p 2,931.25p 2,955.00p 0
13/11/2024 2,947.00p 2,943.75p 2,929.75p 2,943.75p 0
12/11/2024 2,947.00p 2,958.50p 2,915.75p 2,943.75p 0
11/11/2024 2,947.00p 2,963.75p 2,929.50p 2,954.50p 0
08/11/2024 2,947.00p 2,962.25p 2,934.25p 2,941.75p 0
07/11/2024 2,947.00p 2,968.75p 2,943.00p 2,950.00p 0
06/11/2024 2,947.00p 2,973.25p 2,914.00p 2,943.00p 0
05/11/2024 2,947.00p 2,916.25p 2,888.75p 2,914.00p 0
04/11/2024 2,947.00p 2,919.00p 2,902.00p 2,912.00p 0
01/11/2024 2,947.00p 2,954.50p 2,896.25p 2,912.00p 0
31/10/2024 2,947.00p 2,914.00p 2,892.50p 2,905.50p 0
30/10/2024 2,947.00p 2,924.50p 2,906.50p 2,922.50p 0
29/10/2024 2,947.00p 2,945.00p 2,916.25p 2,922.50p 0
28/10/2024 2,947.00p 2,934.75p 2,910.75p 2,931.00p 0
25/10/2024 2,947.00p 2,927.25p 2,908.50p 2,917.50p 0
24/10/2024 2,947.00p 2,958.50p 2,868.75p 2,908.00p 0
23/10/2024 2,947.00p 2,920.75p 2,903.75p 2,908.00p 0
22/10/2024 2,947.00p 2,928.25p 2,909.25p 2,920.75p 0
21/10/2024 2,947.00p 2,951.25p 2,925.50p 2,928.25p 0
18/10/2024 2,947.00p 2,950.25p 2,934.00p 2,946.25p 0
17/10/2024 2,947.00p 2,978.25p 2,944.75p 2,949.50p 0
16/10/2024 2,947.00p 2,953.75p 2,935.75p 2,950.25p 0
15/10/2024 2,947.00p 2,965.25p 2,934.50p 2,941.75p 0
14/10/2024 2,947.00p 2,954.00p 2,947.00p 2,954.00p 30
11/10/2024 2,854.00p 2,941.50p 2,904.00p 2,938.75p 0
10/10/2024 2,854.00p 2,940.25p 2,889.50p 2,933.50p 0
09/10/2024 2,854.00p 2,933.25p 2,907.75p 2,914.00p 0
08/10/2024 2,854.00p 2,922.00p 2,896.50p 2,914.00p 0
07/10/2024 2,854.00p 2,927.00p 2,905.50p 2,922.00p 0
04/10/2024 2,854.00p 2,953.75p 2,866.50p 2,911.25p 0
03/10/2024 2,854.00p 2,912.00p 2,874.75p 2,896.25p 0
02/10/2024 2,854.00p 2,891.25p 2,869.75p 2,886.00p 0
01/10/2024 2,854.00p 2,919.25p 2,847.75p 2,884.00p 0
30/09/2024 2,854.00p 2,917.50p 2,884.00p 2,890.25p 0
27/09/2024 2,854.00p 2,920.00p 2,895.50p 2,917.50p 0
26/09/2024 2,854.00p 2,923.75p 2,876.50p 2,901.75p 0
25/09/2024 2,854.00p 2,884.75p 2,865.25p 2,876.50p 0
24/09/2024 2,854.00p 2,879.75p 2,860.50p 2,873.75p 0
23/09/2024 2,854.00p 2,891.50p 2,841.00p 2,871.00p 0
20/09/2024 2,854.00p 2,905.75p 2,874.00p 2,879.75p 0
19/09/2024 2,854.00p 2,915.25p 2,871.25p 2,871.25p 0
18/09/2024 2,854.00p 2,890.50p 2,862.75p 2,871.25p 0
17/09/2024 2,854.00p 2,895.00p 2,863.00p 2,890.50p 0
16/09/2024 2,854.00p 2,872.50p 2,839.75p 2,863.00p 0
13/09/2024 2,854.00p 2,872.50p 2,844.50p 2,852.00p 0
12/09/2024 2,854.00p 2,854.00p 2,852.00p 2,819.25p 38
11/09/2024 2,839.50p 2,862.75p 2,795.25p 2,823.50p 0
10/09/2024 2,839.50p 2,851.00p 2,815.25p 2,823.50p 0
09/09/2024 2,839.50p 2,841.75p 2,800.00p 2,834.50p 0
06/09/2024 2,839.50p 2,839.50p 2,800.00p 2,800.00p 402
05/09/2024 2,878.00p 2,855.00p 2,833.00p 2,838.50p 0
04/09/2024 2,878.00p 2,859.50p 2,803.00p 2,849.00p 0
03/09/2024 2,878.00p 2,922.25p 2,879.00p 2,883.50p 0
02/09/2024 2,878.00p 2,917.25p 2,901.25p 2,912.00p 0
30/08/2024 2,878.00p 2,914.25p 2,895.75p 2,901.25p 0
29/08/2024 2,878.00p 2,900.50p 2,873.75p 2,898.00p 0
28/08/2024 2,878.00p 2,891.75p 2,869.75p 2,877.00p 0
27/08/2024 2,878.00p 2,890.25p 2,868.75p 2,877.00p 0
26/08/2024 2,875.00p 2,875.00p 2,871.50p 2,871.50p 480
23/08/2024 2,875.00p 2,875.00p 2,871.50p 2,871.50p 480
22/08/2024 2,875.00p 2,875.00p 2,871.50p 2,871.50p 480
21/08/2024 2,878.50p 2,878.50p 2,877.75p 2,877.75p 240
20/08/2024 2,734.50p 2,896.75p 2,863.75p 2,870.75p 0
19/08/2024 2,734.50p 2,883.50p 2,861.50p 2,880.75p 0
16/08/2024 2,734.50p 2,882.00p 2,851.00p 2,865.00p 0
15/08/2024 2,734.50p 2,871.50p 2,822.50p 2,865.75p 0
14/08/2024 2,734.50p 2,831.00p 2,768.50p 2,822.50p 0
13/08/2024 2,734.50p 2,804.25p 2,774.75p 2,803.50p 0
12/08/2024 2,734.50p 2,794.75p 2,752.75p 2,780.25p 0
09/08/2024 2,734.50p 2,793.25p 2,768.25p 2,774.75p 0
08/08/2024 2,734.50p 2,794.75p 2,707.75p 2,779.25p 0
07/08/2024 2,734.50p 2,797.75p 2,733.25p 2,786.75p 0
06/08/2024 2,721.00p 2,765.50p 2,686.25p 2,734.50p 0
05/08/2024 2,721.00p 2,724.00p 2,718.00p 2,724.00p 6,841
02/08/2024 2,920.00p 2,868.75p 2,736.75p 2,765.75p 0
01/08/2024 2,920.00p 2,930.75p 2,863.75p 2,868.75p 0
31/07/2024 2,920.00p 2,938.00p 2,901.00p 2,930.75p 0
30/07/2024 2,920.00p 2,921.75p 2,867.75p 2,901.75p 0
29/07/2024 2,920.00p 2,917.75p 2,884.50p 2,890.75p 0
26/07/2024 2,920.00p 2,897.25p 2,869.75p 2,874.75p 0
25/07/2024 2,920.00p 2,877.75p 2,843.50p 2,874.75p 0
24/07/2024 2,920.00p 2,906.50p 2,875.00p 2,877.25p 0
23/07/2024 2,920.00p 2,926.75p 2,879.00p 2,906.50p 0
22/07/2024 2,920.00p 2,918.50p 2,873.25p 2,908.50p 0
19/07/2024 2,920.00p 2,921.25p 2,891.75p 2,895.00p 0
18/07/2024 2,920.00p 2,976.50p 2,885.25p 2,921.25p 0
17/07/2024 2,920.00p 2,959.00p 2,907.00p 2,926.25p 0
16/07/2024 2,920.00p 2,942.25p 2,911.50p 2,938.75p 0
15/07/2024 2,920.00p 2,925.50p 2,920.00p 2,925.50p 33
12/07/2024 2,865.50p 2,930.75p 2,900.50p 2,928.00p 0
11/07/2024 2,865.50p 2,924.00p 2,859.75p 2,912.25p 0
10/07/2024 2,865.50p 2,914.75p 2,890.25p 2,908.50p 0
09/07/2024 2,865.50p 2,907.75p 2,883.75p 2,890.25p 0
08/07/2024 2,865.50p 2,903.25p 2,881.50p 2,891.75p 0
05/07/2024 2,865.50p 2,936.00p 2,856.50p 2,886.00p 0
04/07/2024 2,865.50p 2,914.25p 2,886.50p 2,904.75p 0
03/07/2024 2,865.50p 2,896.75p 2,874.50p 2,886.50p 0
02/07/2024 2,865.50p 2,890.75p 2,864.25p 2,874.50p 0
01/07/2024 2,865.50p 2,898.25p 2,878.00p 2,882.75p 0
28/06/2024 2,865.50p 2,897.00p 2,860.50p 2,886.25p 0
27/06/2024 2,865.50p 2,876.00p 2,842.50p 2,865.50p 0
26/06/2024 2,865.50p 2,871.50p 2,865.50p 2,871.50p 409
25/06/2024 2,858.00p 2,881.50p 2,862.25p 2,870.00p 0
24/06/2024 2,858.00p 2,882.25p 2,862.50p 2,879.75p 0
21/06/2024 2,858.00p 2,895.75p 2,851.75p 2,862.50p 0
20/06/2024 2,858.00p 2,882.50p 2,856.75p 2,873.75p 0
19/06/2024 2,858.00p 2,869.75p 2,854.25p 2,856.75p 0
18/06/2024 2,858.00p 2,866.75p 2,839.75p 2,864.25p 0
17/06/2024 2,858.00p 2,849.25p 2,834.00p 2,839.75p 0
14/06/2024 2,858.00p 2,859.25p 2,826.00p 2,838.00p 0
13/06/2024 2,858.00p 2,873.00p 2,853.50p 2,853.50p 515
12/06/2024 2,890.00p 2,903.00p 2,801.00p 2,873.25p 0
11/06/2024 2,890.00p 2,886.50p 2,842.50p 2,853.25p 0
10/06/2024 2,890.00p 2,885.25p 2,862.00p 2,874.75p 0
07/06/2024 2,890.00p 2,918.50p 2,836.50p 2,885.25p 0
06/06/2024 2,890.00p 2,893.00p 2,889.00p 2,889.00p 742
05/06/2024 2,877.50p 2,882.50p 2,877.50p 2,882.50p 240
04/06/2024 2,790.50p 2,883.25p 2,856.75p 2,863.75p 0
03/06/2024 2,790.50p 2,905.00p 2,865.00p 2,878.00p 0
31/05/2024 2,790.50p 2,881.75p 2,837.00p 2,865.00p 0
30/05/2024 2,790.50p 2,866.25p 2,840.25p 2,860.75p 0
29/05/2024 2,790.50p 2,882.25p 2,838.50p 2,847.25p 0
28/05/2024 2,790.50p 2,894.50p 2,874.25p 2,882.25p 0
27/05/2024 2,790.50p 2,887.50p 2,866.50p 2,883.75p 0