XTrackers (IE) Public Limited Xtrackers MSCI World ESG Ucits ETF
(XZW0)
Sector: n/a
Historic Prices - up to 10 years
08/11/2024
|
$44.53
|
$44.53
|
$44.25
|
$44.45
|
711,287
|
07/11/2024
|
$43.97
|
$44.37
|
$43.87
|
$44.33
|
20,912
|
06/11/2024
|
$43.89
|
$44.00
|
$43.62
|
$43.70
|
1,320
|
05/11/2024
|
$42.76
|
$43.10
|
$42.76
|
$43.09
|
2,325
|
04/11/2024
|
$42.96
|
$43.25
|
$42.80
|
$42.79
|
5,649
|
01/11/2024
|
$42.80
|
$43.02
|
$42.65
|
$42.92
|
6,041
|
31/10/2024
|
$43.02
|
$43.17
|
$42.60
|
$42.68
|
4,007
|
30/10/2024
|
$43.82
|
$43.85
|
$43.33
|
$43.58
|
3,196
|
29/10/2024
|
$43.60
|
$43.62
|
$43.41
|
$43.53
|
131,883
|
28/10/2024
|
$43.62
|
$43.68
|
$43.54
|
$43.56
|
4,142
|
25/10/2024
|
$43.51
|
$43.73
|
$43.36
|
$43.58
|
12,637
|
24/10/2024
|
$43.40
|
$43.46
|
$43.26
|
$43.13
|
846
|
23/10/2024
|
$43.45
|
$43.45
|
$43.13
|
$43.13
|
234
|
22/10/2024
|
$43.54
|
$43.70
|
$43.37
|
$43.47
|
9,140
|
21/10/2024
|
$43.73
|
$43.88
|
$43.36
|
$43.43
|
21,852
|
18/10/2024
|
$43.68
|
$43.77
|
$43.68
|
$43.74
|
59,162
|
17/10/2024
|
$43.71
|
$43.98
|
$43.68
|
$43.80
|
70,349
|
16/10/2024
|
$43.46
|
$43.57
|
$43.43
|
$43.56
|
25,672
|
15/10/2024
|
$43.79
|
$43.96
|
$43.61
|
$43.61
|
23,756
|
14/10/2024
|
$43.45
|
$43.71
|
$43.44
|
$43.71
|
35
|
11/10/2024
|
$43.24
|
$43.44
|
$43.18
|
$43.42
|
2,172
|
10/10/2024
|
$43.31
|
$43.42
|
$43.10
|
$43.23
|
12,981
|
09/10/2024
|
$43.04
|
$43.32
|
$43.04
|
$43.31
|
16,456
|
08/10/2024
|
$42.74
|
$43.09
|
$42.74
|
$43.08
|
14,078
|
07/10/2024
|
$42.92
|
$43.06
|
$42.81
|
$43.02
|
2,829
|
04/10/2024
|
$42.79
|
$42.92
|
$42.75
|
$42.81
|
18,806
|
03/10/2024
|
$42.74
|
$42.94
|
$42.69
|
$42.77
|
42,825
|
02/10/2024
|
$42.90
|
$42.93
|
$42.73
|
$42.92
|
44,195
|
01/10/2024
|
$43.40
|
$43.47
|
$42.79
|
$42.89
|
24,549
|
30/09/2024
|
$43.30
|
$43.34
|
$43.17
|
$43.21
|
2,818
|
27/09/2024
|
$43.39
|
$43.55
|
$43.30
|
$43.44
|
6,229
|
26/09/2024
|
$43.56
|
$43.68
|
$43.40
|
$43.42
|
15,734
|
25/09/2024
|
$43.03
|
$43.28
|
$43.03
|
$43.19
|
30,321
|
24/09/2024
|
$43.05
|
$43.12
|
$42.93
|
$43.03
|
7,521
|
23/09/2024
|
$42.75
|
$42.97
|
$42.75
|
$42.97
|
28,907
|
20/09/2024
|
$43.05
|
$43.08
|
$42.74
|
$42.74
|
23,388
|
19/09/2024
|
$42.88
|
$43.15
|
$42.87
|
$43.11
|
16,447
|
18/09/2024
|
$42.59
|
$42.59
|
$42.39
|
$42.39
|
14,486
|
17/09/2024
|
$42.49
|
$42.80
|
$42.49
|
$42.74
|
764
|
16/09/2024
|
$42.44
|
$42.59
|
$42.44
|
$42.51
|
90,576
|
13/09/2024
|
$42.38
|
$42.50
|
$42.34
|
$41.97
|
111,770
|
12/09/2024
|
$42.01
|
$42.06
|
$41.81
|
$40.94
|
37,906
|
11/09/2024
|
$41.22
|
$41.36
|
$40.75
|
$41.17
|
17,601
|
10/09/2024
|
$41.20
|
$41.22
|
$41.01
|
$41.17
|
15,598
|
09/09/2024
|
$41.03
|
$41.15
|
$40.74
|
$41.01
|
26,354
|
06/09/2024
|
$41.13
|
$41.30
|
$40.74
|
$40.74
|
10,153
|
05/09/2024
|
$41.40
|
$41.62
|
$41.24
|
$41.24
|
29,735
|
04/09/2024
|
$41.26
|
$41.74
|
$41.26
|
$41.57
|
29,396
|
03/09/2024
|
$42.55
|
$42.56
|
$41.89
|
$41.95
|
6,500
|
02/09/2024
|
$42.43
|
$42.49
|
$42.40
|
$42.24
|
5,212
|
30/08/2024
|
$42.34
|
$42.43
|
$42.24
|
$42.24
|
2,713
|
29/08/2024
|
$42.23
|
$42.50
|
$42.22
|
$42.45
|
27,573
|
28/08/2024
|
$42.54
|
$42.61
|
$42.23
|
$42.23
|
2,282
|
27/08/2024
|
$42.50
|
$42.54
|
$42.33
|
$42.44
|
341,360
|
26/08/2024
|
$42.45
|
$42.56
|
$42.28
|
$42.28
|
3,962
|
23/08/2024
|
$42.45
|
$42.56
|
$42.28
|
$42.28
|
3,962
|
22/08/2024
|
$42.45
|
$42.56
|
$42.28
|
$42.28
|
3,962
|
21/08/2024
|
$42.28
|
$42.34
|
$42.25
|
$42.29
|
14,341
|
20/08/2024
|
$42.27
|
$42.29
|
$42.15
|
$42.17
|
1,820
|
19/08/2024
|
$41.77
|
$41.88
|
$41.75
|
$41.51
|
452
|
16/08/2024
|
$41.64
|
$41.64
|
$41.49
|
$41.38
|
1,341
|
15/08/2024
|
$40.95
|
$41.39
|
$40.82
|
$41.38
|
12,643
|
14/08/2024
|
$40.72
|
$40.80
|
$40.56
|
$40.72
|
2,793
|
13/08/2024
|
$40.10
|
$40.48
|
$39.94
|
$40.48
|
1,497
|
12/08/2024
|
$39.94
|
$40.09
|
$39.88
|
$39.88
|
1,821
|
09/08/2024
|
$39.58
|
$39.92
|
$39.58
|
$39.71
|
29,511
|
08/08/2024
|
$38.78
|
$39.50
|
$38.70
|
$39.49
|
15,295
|
07/08/2024
|
$39.38
|
$39.76
|
$39.30
|
$39.60
|
201,439
|
06/08/2024
|
$39.17
|
$39.29
|
$38.81
|
$39.09
|
8,956
|
05/08/2024
|
$38.62
|
$39.10
|
$38.03
|
$38.93
|
50,570
|
02/08/2024
|
$40.24
|
$40.29
|
$39.53
|
$39.57
|
14,118
|
01/08/2024
|
$41.45
|
$41.53
|
$40.93
|
$40.92
|
7,011
|
31/07/2024
|
$41.15
|
$41.44
|
$41.06
|
$41.44
|
29,397
|
30/07/2024
|
$40.95
|
$41.05
|
$40.71
|
$40.71
|
3,872
|
29/07/2024
|
$41.13
|
$41.18
|
$40.84
|
$40.89
|
388,869
|
26/07/2024
|
$40.76
|
$40.82
|
$40.61
|
$40.82
|
30,709
|
25/07/2024
|
$40.80
|
$40.91
|
$40.36
|
$40.82
|
18,957
|
24/07/2024
|
$41.47
|
$41.48
|
$41.08
|
$41.12
|
4,164
|
23/07/2024
|
$41.88
|
$41.99
|
$41.79
|
$41.99
|
921
|
22/07/2024
|
$41.48
|
$41.83
|
$41.45
|
$41.69
|
17,698
|
19/07/2024
|
$41.50
|
$41.71
|
$41.40
|
$41.40
|
8,747
|
18/07/2024
|
$42.20
|
$42.40
|
$41.69
|
$41.69
|
148,367
|
17/07/2024
|
$42.50
|
$42.50
|
$42.10
|
$42.15
|
38,204
|
16/07/2024
|
$42.50
|
$42.56
|
$42.44
|
$42.51
|
1,904
|
15/07/2024
|
$42.60
|
$42.68
|
$42.59
|
$42.68
|
1,325
|
12/07/2024
|
$42.22
|
$42.68
|
$42.15
|
$42.63
|
91,754
|
11/07/2024
|
$42.46
|
$42.61
|
$42.25
|
$42.25
|
9,553
|
10/07/2024
|
$42.03
|
$42.19
|
$42.03
|
$42.19
|
10,901
|
09/07/2024
|
$41.99
|
$42.03
|
$41.90
|
$41.90
|
1,209
|
08/07/2024
|
$41.80
|
$42.04
|
$41.77
|
$41.92
|
4,918
|
05/07/2024
|
$41.75
|
$41.78
|
$41.67
|
$41.78
|
4,366
|
04/07/2024
|
$41.26
|
$41.69
|
$41.63
|
$41.63
|
20
|
03/07/2024
|
$41.26
|
$41.53
|
$41.25
|
$41.49
|
49,533
|
02/07/2024
|
$40.98
|
$41.05
|
$40.87
|
$41.04
|
4,181
|
01/07/2024
|
$41.21
|
$41.26
|
$40.96
|
$40.98
|
6,447
|
28/06/2024
|
$41.23
|
$41.31
|
$41.20
|
$41.31
|
5,079
|
27/06/2024
|
$41.24
|
$41.24
|
$41.05
|
$41.10
|
13,397
|
26/06/2024
|
$41.41
|
$41.41
|
$41.01
|
$41.02
|
125,933
|
25/06/2024
|
$40.90
|
$41.09
|
$40.90
|
$41.09
|
35,178
|
24/06/2024
|
$41.10
|
$41.19
|
$41.06
|
$41.12
|
19,110
|
21/06/2024
|
$41.16
|
$41.16
|
$40.90
|
$41.01
|
48,684
|
20/06/2024
|
$41.36
|
$41.42
|
$41.31
|
$41.38
|
39,144
|
19/06/2024
|
$41.25
|
$41.32
|
$41.22
|
$41.25
|
30,481
|
18/06/2024
|
$41.03
|
$41.07
|
$40.95
|
$41.07
|
20,510
|
17/06/2024
|
$41.01
|
$41.02
|
$40.70
|
$40.79
|
88,347
|
14/06/2024
|
$40.87
|
$40.87
|
$40.63
|
$40.74
|
21,634
|
13/06/2024
|
$40.91
|
$40.99
|
$40.77
|
$40.77
|
728
|
12/06/2024
|
$40.46
|
$41.04
|
$40.31
|
$41.00
|
8,575
|
11/06/2024
|
$40.62
|
$40.62
|
$40.26
|
$40.26
|
8,136
|
10/06/2024
|
$40.57
|
$40.57
|
$40.30
|
$40.46
|
3,012
|
07/06/2024
|
$40.76
|
$40.76
|
$40.54
|
$40.54
|
1,958
|
06/06/2024
|
$40.70
|
$40.78
|
$40.61
|
$40.61
|
10,392
|
05/06/2024
|
$40.22
|
$40.43
|
$40.18
|
$40.43
|
23,888
|
04/06/2024
|
$40.09
|
$40.20
|
$39.86
|
$39.96
|
5,565
|
03/06/2024
|
$40.06
|
$40.17
|
$39.98
|
$40.03
|
4,334
|
31/05/2024
|
$39.66
|
$39.93
|
$39.50
|
$39.50
|
14,796
|
30/05/2024
|
$39.73
|
$39.87
|
$39.70
|
$39.81
|
24,330
|
29/05/2024
|
$40.15
|
$40.16
|
$39.88
|
$39.90
|
6,176
|
28/05/2024
|
$40.29
|
$40.40
|
$40.18
|
$40.19
|
12,251
|
27/05/2024
|
$39.92
|
$40.11
|
$39.92
|
$40.11
|
9,113
|
24/05/2024
|
$39.92
|
$40.11
|
$39.92
|
$40.11
|
9,113
|
23/05/2024
|
$40.30
|
$40.42
|
$40.11
|
$40.21
|
67,365
|
22/05/2024
|
$40.11
|
$40.11
|
$40.06
|
$40.06
|
8,234
|
21/05/2024
|
$40.07
|
$40.12
|
$40.00
|
$40.10
|
6,876
|
20/05/2024
|
$40.00
|
$40.14
|
$40.00
|
$40.13
|
3,687
|
17/05/2024
|
$39.86
|
$39.96
|
$39.86
|
$39.90
|
57,280
|
16/05/2024
|
$40.08
|
$40.16
|
$40.03
|
$40.12
|
4,096
|
15/05/2024
|
$39.49
|
$39.94
|
$39.49
|
$39.93
|
121,095
|
14/05/2024
|
$39.27
|
$39.40
|
$39.12
|
$39.38
|
10,795
|
13/05/2024
|
$39.35
|
$39.35
|
$39.28
|
$39.28
|
333,284
|
10/05/2024
|
$39.29
|
$39.37
|
$39.24
|
$39.29
|
205,493
|