Xtrackers MSCI World Momentum UCITS ETF (XDEM.L) LSE

5,777.00

-10(-0.17%)

Updated at September 09 01:29PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 20255,7535,7875,7875,7925,7515,098
September 05, 20255,7965,7075,7075,8015,692.814,208
September 04, 20255,7225,7535,7535,7685,71918,558
September 03, 20255,7235,7185,7185,7335,705.95,920
September 02, 20255,7255,7175,7175,7305,6835,315
September 01, 20255,726.355,7215,7215,7315,71315,212
August 29, 20255,7575,7135,7135,7725,7064,952
August 28, 20255,7395,7485,7485,7545,72612,637
August 27, 20255,7705,7505,7505,7755,73716,973
August 26, 20255,7295,7395,7395,7445,717.34,541
August 22, 20255,7785,7815,7815,8035,77311,821
August 21, 20255,7785,7755,7755,7875,7503,418
August 20, 20255,722.495,7535,7535,7535,718.833,126
August 19, 20255,7845,7525,7525,7845,74817,829
August 18, 20255,7775,7655,7655,7775,7472,824
August 15, 20255,790.825,750.55,750.55,8015,747.257,038
August 14, 20255,7545,762.55,762.55,7785,736.162,538
August 13, 20255,787.165,742.55,742.55,7925,742.52,333
August 12, 20255,7895,764.55,764.55,7895,754.1512,523
August 11, 20255,7645,7945,7945,8025,7384,759
August 08, 20255,7615,767.55,767.55,796.85,7595,307
August 07, 20255,8055,7575,7575,8295,75722,131
August 06, 20255,784.595,790.55,790.55,790.55,759.4113,725
August 05, 20255,8015,753.55,753.55,8105,753.53,247
August 04, 20255,7165,7585,7585,7615,6983,599
August 01, 20255,7585,694.55,694.55,7585,646.2524,678
July 31, 20255,7955,767.55,767.55,8075,7427,923
July 30, 20255,7215,7485,7485,7615,697.752,607
July 29, 20255,7125,7105,7105,7345,7104,127
July 28, 20255,7315,680.55,680.55,7405,679.157,099
July 25, 20255,670.35,7055,7055,7135,6688,322
July 24, 20255,6545,6695,6695,6695,6483,528
July 23, 20255,6205,6205,6205,6265,5842,290
July 22, 20255,6485,6095,6095,6545,598.810,756
July 21, 20255,666.275,6675,6675,6745,6433,106
July 18, 20255,6775,6575,6575,6825,655.8516,923
July 17, 20255,6655,662.55,662.55,669.755,6472,329
July 16, 20255,6115,6135,6135,6455,5906,047
July 15, 20255,6605,6285,6285,6725,6287,505
July 14, 20255,5855,646.55,646.55,646.55,5626,894
July 11, 20255,587.555,582.55,582.55,595.15,561.21,495
July 10, 20255,5885,580.55,580.55,610.855,5708,943
July 09, 20255,569.735,5945,5945,5945,5664,011
July 08, 20255,594.35,5715,5715,6215,5629,732
July 07, 20255,569.455,5805,5805,594.495,5691,915
July 04, 20255,5565,5595,5595,5685,546.253,305
July 03, 20255,5475,5715,5715,5775,5236,332
July 02, 20255,529.415,5315,5315,561.755,5253,838
July 01, 20255,581.475,5225,5225,5895,5208,286
June 30, 20255,5445,5695,5695,573.855,5353,501
June 27, 20255,519.385,5485,5485,5625,5169,296
June 26, 20255,4925,4995,4995,5035,481.953,911
June 25, 20255,5245,5065,5065,5405,5067,041
June 24, 20255,5365,5165,5165,5405,5049,424
June 23, 20255,459.855,4785,4785,5115,4363,732
June 20, 20255,4695,4855,4855,4855,458.871,820
June 19, 20255,4505,4535,4535,5115,4501,556
June 18, 20255,5105,5035,5035,5245,4946,894
June 17, 20255,4675,4855,4855,4945,4546,573
June 16, 20255,4735,5015,5015,5035,45913,534