ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

XZW0 Xtrackers MSCI World ESG UCITS ETF

42.165
0.025 (0.06%)
Nov 26 2024 - Closed
Delayed by 15 minutes

XZW0 Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2024 42.175 -0.06 -0.13% 42.33 42.33 42.07 10,844
Nov 22 2024 42.23 0.49 1.17% 41.905 42.325 41.905 13,482
Nov 21 2024 41.74 0.37 0.89% 41.45 41.765 41.295 19,565
Nov 20 2024 41.37 0.17 0.42% 41.575 41.645 41.33 3,864
Nov 19 2024 41.195 -0.10 -0.24% 41.315 41.315 40.90 15,578
Nov 18 2024 41.295 0.02 0.04% 41.275 41.33 41.125 70,133
Nov 15 2024 41.28 -0.59 -1.40% 41.535 41.545 41.26 10,595
Nov 14 2024 41.865 0.02 0.05% 41.98 42.215 41.865 13,605
Nov 13 2024 41.845 -0.03 -0.07% 41.76 41.865 41.64 8,120
Nov 12 2024 41.875 -0.15 -0.36% 41.95 42.00 41.82 23,434
Nov 11 2024 42.025 0.62 1.50% 41.76 42.09 41.755 15,246
Nov 08 2024 41.405 0.38 0.93% 41.275 41.405 41.02 48,537
Nov 07 2024 41.025 0.34 0.82% 40.88 41.03 40.865 41,128
Nov 06 2024 40.69 1.21 3.06% 40.82 41.235 40.62 17,923
Nov 05 2024 39.48 0.15 0.39% 39.275 39.51 39.26 9,067
Nov 04 2024 39.325 -0.25 -0.62% 39.455 39.455 39.28 6,354
Nov 01 2024 39.57 0.24 0.62% 39.29 39.635 39.24 3,890
Oct 31 2024 39.325 -0.80 -1.99% 39.64 39.665 39.22 18,129
Oct 30 2024 40.125 -0.18 -0.43% 40.385 40.415 40.00 4,927
Oct 29 2024 40.30 0.05 0.12% 40.32 40.345 40.185 80,330
Oct 28 2024 40.25 -0.04 -0.10% 40.36 40.395 40.235 4,538
Oct 25 2024 40.29 0.19 0.46% 40.10 40.345 40.095 5,398
Oct 24 2024 40.105 0.04 0.10% 40.195 40.25 40.04 10,985
Oct 23 2024 40.065 -0.16 -0.40% 40.315 40.315 40.02 3,288
Oct 22 2024 40.225 0.12 0.30% 40.235 40.265 40.07 10,479
Oct 21 2024 40.105 -0.18 -0.43% 40.31 40.33 40.10 6,476
Oct 18 2024 40.28 -0.15 -0.37% 40.28 40.385 40.235 10,609
Oct 17 2024 40.43 0.43 1.08% 40.285 40.65 40.285 10,177
Oct 16 2024 40.00 0.03 0.08% 39.955 40.085 39.85 6,792
Oct 15 2024 39.97 -0.13 -0.31% 40.21 40.255 39.91 17,810
Oct 14 2024 40.095 0.45 1.14% 39.74 40.135 39.725 4,231
Oct 11 2024 39.645 0.08 0.19% 39.53 39.70 39.385 19,102
Oct 10 2024 39.57 0.03 0.08% 39.57 39.625 39.365 42,991
Oct 09 2024 39.54 0.24 0.62% 39.32 39.54 39.285 10,919
Oct 08 2024 39.295 0.11 0.28% 38.885 39.295 38.855 12,013
Oct 07 2024 39.185 0.13 0.32% 39.235 39.235 39.07 6,803
Oct 04 2024 39.06 0.28 0.71% 38.77 39.215 38.77 8,333
Oct 03 2024 38.785 -0.06 -0.14% 38.82 38.895 38.645 11,677
Oct 02 2024 38.84 0.18 0.47% 38.77 38.84 38.60 5,617
Oct 01 2024 38.66 -0.03 -0.08% 38.95 39.22 38.66 10,224
Sep 30 2024 38.69 -0.22 -0.57% 38.785 38.87 38.54 2,904
Sep 27 2024 38.91 0.06 0.17% 38.90 38.96 38.865 22,855
Sep 26 2024 38.845 0.16 0.41% 39.02 39.195 38.835 11,303
Sep 25 2024 38.685 0.14 0.35% 38.445 38.685 38.445 35,940
Sep 24 2024 38.55 -0.05 -0.12% 38.74 38.74 38.53 7,624
Sep 23 2024 38.595 0.25 0.65% 38.48 38.66 38.445 21,678
Sep 20 2024 38.345 -0.37 -0.94% 38.63 38.63 38.31 12,970
Sep 19 2024 38.71 0.59 1.56% 38.46 38.76 38.44 17,792
Sep 18 2024 38.115 -0.31 -0.79% 38.185 38.305 38.115 12,016
Sep 17 2024 38.42 0.29 0.75% 38.33 38.525 38.33 7,455
Sep 16 2024 38.135 -0.16 -0.42% 38.23 38.30 38.135 4,474
Sep 13 2024 38.295 0.22 0.56% 38.185 38.335 38.115 12,653
Sep 12 2024 38.08 1.03 2.78% 38.13 38.19 37.87 11,603
Sep 11 2024 37.05 -0.29 -0.76% 37.325 37.53 37.04 23,810
Sep 10 2024 37.335 0.30 0.80% 37.16 37.385 37.16 21,549
Sep 09 2024 37.04 0.35 0.95% 37.00 37.275 37.00 48,463
Sep 06 2024 36.69 -0.54 -1.45% 37.10 37.335 36.69 43,450
Sep 05 2024 37.23 -0.36 -0.96% 37.41 37.54 37.18 31,904
Sep 04 2024 37.59 -0.46 -1.20% 37.335 37.595 37.335 17,245
Sep 03 2024 38.045 -0.34 -0.87% 38.425 38.47 38.00 15,012
Sep 02 2024 38.38 0.14 0.35% 38.35 38.40 38.30 11,050
Aug 30 2024 38.245 -0.10 -0.25% 38.155 38.32 38.155 4,180
Aug 29 2024 38.34 0.27 0.71% 37.965 38.395 37.965 54,315
Aug 28 2024 38.07 -0.02 -0.05% 38.17 38.28 38.055 3,836

Your Recent History

Delayed Upgrade Clock