Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Inf Tech

(XXTW)
Sector: n/a
7,723.00p
-32.50p -0.42
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 7,758.00p 7,783.00p 7,723.00p 7,723.00p 6,610
20/02/2025 7,778.00p 7,812.22p 7,727.00p 7,755.50p 2,529
19/02/2025 7,814.00p 7,839.00p 7,764.00p 7,821.00p 1,482
18/02/2025 7,818.00p 7,834.00p 7,775.43p 7,800.00p 4,850
17/02/2025 7,803.00p 7,823.00p 7,789.00p 7,793.00p 1,042
14/02/2025 7,771.00p 7,779.00p 7,692.00p 7,736.00p 3,707
13/02/2025 7,714.00p 7,775.00p 7,680.00p 7,753.00p 10,725
12/02/2025 7,716.00p 7,730.00p 7,594.00p 7,675.50p 4,769
11/02/2025 7,717.00p 7,763.00p 7,683.00p 7,748.50p 1,402
10/02/2025 7,739.00p 7,762.00p 7,641.00p 7,750.00p 1,233
07/02/2025 7,650.00p 7,715.00p 7,631.00p 7,638.00p 13,997
06/02/2025 7,632.00p 7,674.00p 7,599.00p 7,518.50p 27,511
05/02/2025 7,476.00p 7,518.50p 7,399.00p 7,518.50p 2,211
04/02/2025 7,428.00p 7,503.00p 7,396.00p 7,417.00p 1,779
03/02/2025 7,461.00p 7,488.36p 7,364.00p 7,417.00p 7,258
31/01/2025 7,666.00p 7,711.00p 7,656.57p 7,505.00p 3,160
30/01/2025 7,598.00p 7,614.34p 7,478.00p 7,505.00p 7,609
29/01/2025 7,629.00p 7,735.29p 7,579.50p 7,579.50p 3,944
28/01/2025 7,549.00p 7,553.00p 7,430.88p 7,553.00p 584
27/01/2025 7,549.00p 7,595.00p 7,275.38p 7,381.00p 64,920
24/01/2025 7,952.00p 7,952.00p 7,857.00p 7,862.00p 2,782
23/01/2025 7,948.00p 7,968.00p 7,918.10p 7,941.00p 1,773
22/01/2025 7,884.00p 7,968.50p 7,854.00p 7,968.50p 925
21/01/2025 7,798.00p 7,840.00p 7,743.00p 7,749.50p 7,055
20/01/2025 7,818.00p 7,871.00p 7,812.83p 7,824.00p 706
17/01/2025 7,751.00p 7,873.00p 7,730.00p 7,859.00p 5,311
16/01/2025 7,875.00p 7,892.00p 7,766.00p 7,746.50p 21,236
15/01/2025 7,632.00p 7,755.52p 7,616.79p 7,746.50p 1,993
14/01/2025 7,688.00p 7,718.00p 7,614.00p 7,614.00p 4,634
13/01/2025 7,625.00p 7,694.29p 7,574.00p 7,590.00p 2,468
10/01/2025 7,765.00p 7,799.00p 7,656.87p 7,660.50p 328
09/01/2025 7,797.00p 7,809.89p 7,775.00p 7,775.00p 427
08/01/2025 7,761.00p 7,795.00p 7,721.00p 7,758.00p 924
07/01/2025 7,838.00p 7,867.53p 7,747.70p 7,762.00p 12,148
06/01/2025 7,793.00p 7,910.00p 7,783.00p 7,895.50p 4,247
03/01/2025 7,680.00p 7,750.00p 7,679.00p 7,739.00p 18,182
02/01/2025 7,676.00p 7,748.00p 7,658.00p 7,710.00p 19,266
01/01/2025 7,704.00p 7,717.00p 7,649.00p 7,706.00p 136
31/12/2024 7,704.00p 7,717.00p 7,649.00p 7,706.00p 136
30/12/2024 7,689.00p 7,722.00p 7,603.00p 7,664.50p 2,674
27/12/2024 7,738.00p 7,866.00p 7,678.00p 7,690.50p 3,589
26/12/2024 7,724.00p 7,812.00p 7,763.00p 7,784.00p 241
25/12/2024 7,724.00p 7,812.00p 7,763.00p 7,784.00p 241
24/12/2024 7,724.00p 7,812.00p 7,763.00p 7,784.00p 241
23/12/2024 7,724.00p 7,756.00p 7,688.00p 7,734.00p 4,981
20/12/2024 7,517.00p 7,673.00p 7,493.00p 7,673.00p 5,357
19/12/2024 7,579.00p 7,643.00p 7,524.64p 7,643.00p 4,848
18/12/2024 7,727.00p 7,746.24p 7,716.00p 7,745.00p 1,036
17/12/2024 7,707.00p 7,730.00p 7,651.01p 7,689.00p 5,032
16/12/2024 7,727.00p 7,737.00p 7,681.00p 7,692.50p 366
13/12/2024 7,727.00p 7,772.00p 7,667.50p 7,667.50p 784
12/12/2024 7,642.00p 7,657.47p 7,606.00p 7,649.00p 4,828
11/12/2024 7,527.00p 7,643.50p 7,526.00p 7,643.50p 668
10/12/2024 7,564.00p 7,628.00p 7,564.00p 7,564.00p 466
09/12/2024 7,692.00p 7,692.00p 7,611.50p 7,611.50p 335
06/12/2024 7,653.00p 7,719.00p 7,641.00p 7,685.00p 728
05/12/2024 7,665.00p 7,702.00p 7,645.00p 7,668.00p 618
04/12/2024 7,663.00p 7,683.00p 7,630.34p 7,672.00p 3,640
03/12/2024 7,559.00p 7,570.00p 7,525.44p 7,555.00p 9,981
02/12/2024 7,429.00p 7,559.00p 7,406.50p 7,547.50p 488
29/11/2024 7,401.00p 7,450.00p 7,378.09p 7,444.50p 136
28/11/2024 7,400.00p 7,440.00p 7,409.00p 7,410.00p 817
27/11/2024 7,400.00p 7,455.65p 7,333.50p 7,333.50p 1,266
26/11/2024 7,483.00p 7,526.00p 7,453.00p 7,526.00p 131
25/11/2024 7,503.00p 7,554.00p 7,481.00p 7,504.50p 1,612
22/11/2024 7,486.00p 7,531.00p 7,485.00p 7,480.50p 315
21/11/2024 7,369.00p 7,505.00p 7,343.00p 7,480.50p 19,744
20/11/2024 7,418.00p 7,425.00p 7,301.00p 7,336.00p 11,712
19/11/2024 7,327.00p 7,353.00p 7,264.00p 7,342.50p 693
18/11/2024 7,394.00p 7,398.00p 7,279.00p 7,349.50p 2,829
15/11/2024 7,341.00p 7,417.00p 7,336.00p 7,483.00p 137
14/11/2024 7,506.00p 7,512.00p 7,452.48p 7,483.00p 2,352
13/11/2024 7,462.00p 7,464.00p 7,423.99p 7,457.50p 612
12/11/2024 7,382.00p 7,452.00p 7,346.00p 7,447.50p 1,053
11/11/2024 7,331.00p 7,417.00p 7,327.00p 7,327.00p 641
08/11/2024 7,331.00p 7,390.44p 7,331.00p 7,357.50p 3,616
07/11/2024 7,256.00p 7,320.00p 7,256.00p 7,320.00p 693
06/11/2024 6,983.00p 7,246.00p 7,170.00p 7,233.50p 1,104
05/11/2024 6,983.00p 7,045.00p 6,963.35p 7,023.50p 27,018
04/11/2024 6,992.00p 7,027.67p 6,947.00p 6,999.50p 29,308
01/11/2024 6,978.00p 7,181.00p 6,952.99p 7,016.00p 28,586
31/10/2024 7,070.00p 7,091.00p 6,980.00p 7,002.50p 27,859
30/10/2024 7,247.00p 7,256.75p 7,157.00p 7,179.50p 1,128
29/10/2024 7,203.00p 7,218.50p 7,172.00p 7,218.50p 985
28/10/2024 7,200.00p 7,248.00p 7,180.36p 7,191.00p 33,726
25/10/2024 7,167.00p 7,236.69p 7,134.80p 7,227.50p 4,706
24/10/2024 7,209.00p 7,205.40p 7,133.44p 7,171.00p 170
23/10/2024 7,209.00p 7,234.90p 7,171.00p 7,171.00p 701
22/10/2024 7,191.00p 7,232.00p 7,166.00p 7,214.00p 2,281
21/10/2024 7,152.00p 7,183.00p 7,128.26p 7,149.50p 1,908
18/10/2024 7,152.00p 7,152.00p 7,106.00p 7,147.00p 2,315
17/10/2024 7,157.00p 7,184.00p 7,139.00p 7,168.00p 2,211
16/10/2024 7,101.00p 7,101.00p 7,018.00p 7,073.00p 1,044
15/10/2024 7,139.00p 7,225.00p 7,064.50p 7,064.50p 3,575
14/10/2024 7,096.50p 7,225.00p 7,081.00p 7,186.50p 59
11/10/2024 7,096.00p 7,133.00p 7,078.00p 7,096.50p 1,687
10/10/2024 7,000.00p 7,098.50p 7,050.00p 7,098.50p 101
09/10/2024 7,000.00p 7,065.00p 6,996.00p 7,065.00p 2,811
08/10/2024 6,919.00p 6,986.00p 6,894.41p 6,983.50p 1,484
07/10/2024 6,875.00p 6,940.00p 6,871.00p 6,940.00p 1,930
04/10/2024 6,914.00p 6,918.00p 6,815.14p 6,867.00p 4,094
03/10/2024 6,763.00p 6,889.00p 6,749.00p 6,835.50p 6,697
02/10/2024 6,682.00p 6,745.00p 6,653.00p 6,745.00p 11,373
01/10/2024 6,830.00p 6,838.00p 6,662.00p 6,693.00p 14,054
30/09/2024 6,763.00p 6,784.63p 6,729.20p 6,768.50p 8,122
27/09/2024 6,803.00p 6,841.00p 6,770.00p 6,773.00p 1,685
26/09/2024 6,884.00p 6,922.00p 6,791.50p 6,791.50p 873
25/09/2024 6,718.00p 6,784.45p 6,710.00p 6,775.00p 116
24/09/2024 6,718.00p 6,731.00p 6,651.00p 6,692.00p 1,535
23/09/2024 6,731.00p 6,745.00p 6,697.00p 6,706.00p 6,106
20/09/2024 6,704.00p 6,757.00p 6,717.00p 6,717.00p 180
19/09/2024 6,704.00p 6,782.00p 6,704.00p 6,633.00p 432
18/09/2024 6,698.00p 6,668.00p 6,606.00p 6,633.00p 582
17/09/2024 6,698.00p 6,700.00p 6,685.00p 6,691.00p 234
16/09/2024 6,655.00p 6,722.00p 6,600.00p 6,643.00p 1,641
13/09/2024 6,701.00p 6,739.00p 6,701.00p 6,693.50p 437
12/09/2024 6,660.00p 6,733.00p 6,660.00p 6,693.50p 8,222
11/09/2024 6,546.00p 6,546.00p 6,455.45p 6,487.50p 5,186
10/09/2024 6,473.00p 6,473.00p 6,392.00p 6,456.00p 5,728
09/09/2024 6,374.00p 6,404.00p 6,346.00p 6,366.00p 6,972
06/09/2024 6,340.00p 6,399.00p 6,293.00p 6,293.00p 10,937
05/09/2024 6,430.00p 6,517.00p 6,400.00p 6,425.00p 8,057
04/09/2024 6,440.00p 6,487.00p 6,361.00p 6,457.50p 7,087
03/09/2024 6,787.00p 6,794.00p 6,589.00p 6,602.50p 10,919
02/09/2024 6,767.00p 6,797.00p 6,741.00p 6,729.00p 932
30/08/2024 6,777.00p 6,792.06p 6,729.00p 6,729.00p 9,199
29/08/2024 6,792.00p 6,829.00p 6,667.00p 6,805.50p 6,325
28/08/2024 6,784.00p 6,808.86p 6,673.00p 6,696.50p 1,073
27/08/2024 6,762.00p 6,784.42p 6,705.00p 6,767.00p 656
26/08/2024 6,960.00p 6,974.00p 6,888.50p 6,888.50p 440
23/08/2024 6,960.00p 6,974.00p 6,888.50p 6,888.50p 440
22/08/2024 6,960.00p 6,974.00p 6,888.50p 6,888.50p 440

Market data

Select a section