Market data

Select a section

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

(XWVS)
Sector: n/a
3,092.50p
-10.25p -0.33
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 3,091.50p 3,107.25p 3,090.25p 3,092.50p 0
24/06/2025 3,091.50p 3,113.50p 3,071.50p 3,102.75p 0
23/06/2025 3,091.50p 3,091.50p 3,071.50p 3,071.50p 272
20/06/2025 3,094.00p 3,093.75p 3,073.25p 3,076.25p 0
19/06/2025 3,094.00p 3,108.00p 3,071.75p 3,076.00p 0
18/06/2025 3,094.00p 3,115.75p 3,091.50p 3,108.00p 0
17/06/2025 3,094.00p 3,113.50p 3,086.75p 3,098.25p 0
16/06/2025 3,094.00p 3,113.50p 3,101.45p 3,113.50p 76
13/06/2025 3,094.00p 3,097.50p 3,094.00p 3,097.50p 74
12/06/2025 3,059.50p 3,131.50p 3,102.00p 3,119.25p 0
11/06/2025 3,059.50p 3,178.50p 3,101.50p 3,131.50p 0
10/06/2025 3,059.50p 3,129.50p 3,111.50p 3,125.75p 0
09/06/2025 3,059.50p 3,124.75p 3,094.25p 3,111.50p 0
06/06/2025 3,059.50p 3,111.25p 3,081.25p 3,102.50p 0
05/06/2025 3,059.50p 3,081.25p 3,072.50p 3,081.25p 182
04/06/2025 3,059.50p 3,088.50p 3,071.00p 3,081.00p 0
03/06/2025 3,059.50p 3,077.50p 3,054.50p 3,074.50p 0
02/06/2025 3,059.50p 3,063.00p 3,059.50p 3,063.00p 2
30/05/2025 3,026.50p 3,083.75p 3,061.50p 3,070.75p 0
29/05/2025 3,026.50p 3,099.00p 3,064.00p 3,073.75p 0
28/05/2025 3,026.50p 3,080.25p 3,063.75p 3,066.25p 0
27/05/2025 3,026.50p 3,079.25p 3,025.25p 3,076.75p 0
26/05/2025 3,026.50p 3,026.50p 3,025.25p 3,025.25p 240
23/05/2025 3,026.50p 3,026.50p 3,025.25p 3,025.25p 240
22/05/2025 3,075.00p 3,106.75p 3,059.00p 3,069.25p 0
21/05/2025 3,075.00p 3,114.75p 3,091.75p 3,106.75p 0
20/05/2025 3,075.00p 3,121.00p 3,093.25p 3,114.75p 0
19/05/2025 3,075.00p 3,096.35p 3,093.25p 3,093.25p 21
16/05/2025 3,075.00p 3,099.25p 3,082.25p 3,094.00p 0
15/05/2025 3,075.00p 3,087.00p 3,062.00p 3,084.00p 0
14/05/2025 3,075.00p 3,075.00p 3,070.50p 3,070.50p 110
13/05/2025 3,019.50p 3,095.00p 3,075.50p 3,087.25p 0
12/05/2025 3,019.50p 3,098.50p 3,025.00p 3,080.50p 0
09/05/2025 3,019.50p 3,035.00p 3,025.00p 3,025.00p 1
08/05/2025 3,019.50p 3,019.50p 3,019.50p 3,019.50p 110
07/05/2025 2,982.00p 2,999.25p 2,977.50p 2,986.50p 0
06/05/2025 2,982.00p 2,995.75p 2,981.50p 2,995.75p 6,494
05/05/2025 2,949.00p 3,012.25p 2,955.00p 3,006.50p 0
02/05/2025 2,949.00p 3,012.25p 2,955.00p 3,006.50p 0
01/05/2025 2,949.00p 3,018.75p 2,947.50p 2,994.00p 0
30/04/2025 2,949.00p 2,954.88p 2,948.94p 2,950.50p 5,650
29/04/2025 2,839.00p 2,953.25p 2,927.25p 2,947.75p 0
28/04/2025 2,839.00p 2,948.75p 2,921.50p 2,927.25p 0
25/04/2025 2,839.00p 2,939.25p 2,912.75p 2,921.50p 0
24/04/2025 2,839.00p 2,917.50p 2,869.50p 2,912.75p 0
23/04/2025 2,839.00p 2,906.00p 2,899.33p 2,906.00p 383
22/04/2025 2,839.00p 2,842.00p 2,839.00p 2,841.50p 394
21/04/2025 2,860.00p 2,863.50p 2,829.00p 2,840.25p 0
18/04/2025 2,860.00p 2,863.50p 2,829.00p 2,840.25p 0
17/04/2025 2,860.00p 2,863.50p 2,829.00p 2,840.25p 0
16/04/2025 2,860.00p 2,863.50p 2,860.00p 2,863.50p 3,669
15/04/2025 2,879.00p 2,879.00p 2,866.00p 2,866.00p 434
14/04/2025 3,105.00p 2,868.75p 2,789.50p 2,847.00p 0
11/04/2025 3,105.00p 3,105.00p 2,763.25p 2,789.50p 0
10/04/2025 3,105.00p 3,105.00p 2,703.75p 2,803.75p 0
09/04/2025 3,105.00p 2,789.25p 2,660.75p 2,703.75p 0
08/04/2025 3,105.00p 2,833.00p 2,709.75p 2,789.25p 0
07/04/2025 3,105.00p 2,817.25p 2,582.50p 2,709.75p 0
04/04/2025 3,105.00p 2,890.75p 2,744.50p 2,777.50p 0
03/04/2025 3,105.00p 3,012.50p 2,876.75p 2,890.75p 0
02/04/2025 3,105.00p 3,023.00p 2,982.50p 3,012.50p 0
01/04/2025 3,105.00p 3,028.00p 2,994.00p 3,022.75p 0
31/03/2025 3,105.00p 3,026.25p 2,968.00p 2,994.00p 0
28/03/2025 3,105.00p 3,065.00p 3,023.25p 3,026.25p 0
27/03/2025 3,105.00p 3,091.00p 3,054.25p 3,065.00p 0
26/03/2025 3,105.00p 3,114.75p 3,088.25p 3,091.00p 0
25/03/2025 3,105.00p 3,106.75p 3,105.64p 3,106.75p 383
24/03/2025 3,105.00p 3,105.00p 3,105.00p 3,105.00p 78
21/03/2025 3,126.50p 3,089.75p 3,061.25p 3,081.00p 0
20/03/2025 3,126.50p 3,115.75p 3,071.00p 3,088.75p 0
19/03/2025 3,126.50p 3,105.00p 3,088.00p 3,100.50p 0
18/03/2025 3,126.50p 3,101.75p 3,079.25p 3,093.75p 0
17/03/2025 3,126.50p 3,083.00p 3,056.75p 3,079.25p 0
14/03/2025 3,126.50p 3,073.50p 3,018.75p 3,065.25p 0
13/03/2025 3,126.50p 3,040.75p 3,007.75p 3,021.75p 0
12/03/2025 3,126.50p 3,046.50p 3,006.25p 3,023.00p 0
11/03/2025 3,126.50p 3,070.50p 2,988.00p 3,007.25p 0
10/03/2025 3,126.50p 3,119.25p 3,061.25p 3,070.50p 0
07/03/2025 3,126.50p 3,135.00p 3,050.50p 3,093.50p 0
06/03/2025 3,126.50p 3,134.50p 3,049.75p 3,115.25p 0
05/03/2025 3,126.50p 3,111.75p 3,063.00p 3,089.25p 0
04/03/2025 3,126.50p 3,153.50p 3,061.00p 3,063.00p 0
03/03/2025 3,126.50p 3,171.50p 3,130.25p 3,153.50p 0
28/02/2025 3,126.50p 3,130.25p 3,126.50p 3,130.25p 9
27/02/2025 3,152.50p 3,152.50p 3,152.25p 3,152.25p 65
26/02/2025 3,158.50p 3,171.00p 3,141.00p 3,165.00p 0
25/02/2025 3,158.50p 3,160.00p 3,132.00p 3,141.00p 0
24/02/2025 3,158.50p 3,164.00p 3,132.50p 3,145.00p 0
21/02/2025 3,158.50p 3,177.75p 3,157.25p 3,164.00p 0
20/02/2025 3,158.50p 3,185.50p 3,159.75p 3,165.50p 0
19/02/2025 3,158.50p 3,194.00p 3,173.25p 3,179.50p 0
18/02/2025 3,158.50p 3,192.75p 3,176.25p 3,187.75p 0
17/02/2025 3,158.50p 3,185.75p 3,161.00p 3,180.00p 0
14/02/2025 3,158.50p 3,173.00p 3,145.25p 3,161.00p 0
13/02/2025 3,158.50p 3,175.00p 3,145.75p 3,170.25p 0
12/02/2025 3,158.50p 3,206.50p 3,117.75p 3,149.50p 0
11/02/2025 3,158.50p 3,166.00p 3,158.50p 3,166.00p 210
10/02/2025 3,137.50p 3,164.00p 3,128.00p 3,156.75p 0
07/02/2025 3,137.50p 3,172.75p 3,111.50p 3,136.00p 0
06/02/2025 3,137.50p 3,156.00p 3,097.25p 3,097.25p 0
05/02/2025 3,137.50p 3,099.50p 3,073.00p 3,097.25p 0
04/02/2025 3,137.50p 3,085.00p 3,061.00p 3,074.50p 0
03/02/2025 3,137.50p 3,128.75p 3,052.50p 3,074.50p 0
31/01/2025 3,137.50p 3,137.50p 3,128.75p 3,128.75p 210
30/01/2025 3,030.50p 3,121.25p 3,099.75p 3,103.00p 0
29/01/2025 3,030.50p 3,122.75p 3,076.25p 3,108.75p 0
28/01/2025 3,030.50p 3,103.50p 3,073.50p 3,086.75p 0
27/01/2025 3,030.50p 3,109.00p 3,055.00p 3,073.50p 0
24/01/2025 3,030.50p 3,132.50p 3,106.25p 3,109.00p 0
23/01/2025 3,030.50p 3,131.00p 3,110.25p 3,128.75p 0
22/01/2025 3,030.50p 3,121.25p 3,103.50p 3,116.25p 0
21/01/2025 3,030.50p 3,110.00p 3,078.00p 3,103.50p 0
20/01/2025 3,030.50p 3,108.75p 3,090.50p 3,095.75p 0
17/01/2025 3,030.50p 3,101.25p 3,063.75p 3,096.50p 0
16/01/2025 3,030.50p 3,116.25p 3,055.75p 3,056.75p 0
15/01/2025 3,030.50p 3,059.00p 3,030.50p 3,056.75p 46
14/01/2025 2,916.50p 3,042.00p 3,001.25p 3,016.50p 0
13/01/2025 2,916.50p 3,008.00p 2,990.00p 3,001.25p 0
10/01/2025 2,916.50p 3,076.00p 2,982.75p 3,007.25p 0
09/01/2025 2,916.50p 3,063.75p 3,010.25p 3,027.25p 0
08/01/2025 2,916.50p 3,024.00p 2,995.75p 3,010.25p 0
07/01/2025 2,916.50p 3,049.00p 2,990.50p 3,006.75p 0
06/01/2025 2,916.50p 3,015.00p 2,978.25p 3,012.50p 0
03/01/2025 2,916.50p 2,984.25p 2,968.50p 2,978.75p 0
02/01/2025 2,916.50p 2,992.25p 2,953.25p 2,984.25p 0
01/01/2025 2,916.50p 2,959.25p 2,940.50p 2,958.75p 0
31/12/2024 2,916.50p 2,959.25p 2,940.50p 2,958.75p 0
30/12/2024 2,916.50p 2,961.75p 2,926.75p 2,947.75p 0
27/12/2024 2,916.50p 2,985.75p 2,951.25p 2,958.50p 0
26/12/2024 2,916.50p 2,954.75p 2,936.00p 2,952.50p 0
25/12/2024 2,916.50p 2,954.75p 2,936.00p 2,952.50p 0

Market data

Select a section