Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,479.72
+269.49(+0.41%)
CMC Crypto 200
1,378.73
-39.14(-2.76%)

Xtrackers MSCI World Consumer Staples UCITS ETF 1C (XDWS.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

46.58

-0.00

(-0.01%)

At close: 04:24PM BST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	46.64	46.64	46.41	46.58	46.58	7,857
13 Jun 2024	46.63	46.65	46.58	46.58	46.58	2,480
12 Jun 2024	46.95	47.04	46.78	46.96	46.96	1,019
11 Jun 2024	47.00	47.22	46.69	46.89	46.89	17,281
10 Jun 2024	47.16	47.22	46.82	46.96	46.96	3,819
07 Jun 2024	47.67	47.80	47.43	47.49	47.49	1,908
06 Jun 2024	47.40	47.73	47.40	47.73	47.73	9,035
05 Jun 2024	47.52	47.52	47.24	47.37	47.37	5,866
04 Jun 2024	47.08	47.30	47.05	47.27	47.27	4,283
03 Jun 2024	47.01	47.15	46.89	47.03	47.03	8,694
31 May 2024	46.33	46.50	46.25	46.50	46.50	1,396
30 May 2024	45.96	46.43	45.96	46.43	46.43	5,083
29 May 2024	46.27	46.34	46.12	46.10	46.10	871
28 May 2024	46.87	46.97	46.45	46.45	46.45	7,174
24 May 2024	46.79	47.02	46.79	47.02	47.02	3,735
23 May 2024	47.29	47.42	47.11	47.11	47.11	12,633
22 May 2024	47.41	47.44	47.17	47.33	47.33	12,609
21 May 2024	47.42	47.42	47.28	47.39	47.39	1,353
20 May 2024	47.74	47.74	47.60	47.60	47.60	10,075
17 May 2024	47.61	47.73	47.51	47.61	47.61	8,190
16 May 2024	47.29	47.70	47.27	47.68	47.68	2,164
15 May 2024	47.15	47.26	47.02	47.23	47.23	72,038
14 May 2024	47.09	47.10	46.92	46.97	46.97	10,373
13 May 2024	47.14	47.30	47.01	47.14	47.14	2,678
10 May 2024	46.92	47.07	46.90	46.94	46.94	2,611,663
09 May 2024	46.40	46.51	46.39	46.65	46.65	1,204
08 May 2024	46.25	46.57	46.25	46.46	46.46	10,136
07 May 2024	46.04	46.30	46.01	46.30	46.30	6,076
03 May 2024	45.75	46.03	45.68	45.78	45.78	4,573
02 May 2024	45.49	45.63	45.49	45.63	45.63	9,413
01 May 2024	45.77	45.77	45.38	45.38	45.38	1,255
30 Apr 2024	45.81	45.88	45.51	45.51	45.51	15,776
29 Apr 2024	45.63	45.80	45.63	45.64	45.64	18,619
26 Apr 2024	45.62	45.68	45.60	45.64	45.64	1,142
25 Apr 2024	46.00	46.00	45.49	45.58	45.58	1,413
24 Apr 2024	45.42	45.49	45.23	45.48	45.48	10,184
23 Apr 2024	45.43	45.53	45.43	45.48	45.48	9,750
22 Apr 2024	45.18	45.18	45.02	45.13	45.13	1,631
19 Apr 2024	44.37	44.66	44.37	44.69	44.69	7,649
18 Apr 2024	44.36	44.40	44.16	44.40	44.40	31,445
17 Apr 2024	44.09	44.31	43.89	44.03	44.03	3,154
16 Apr 2024	43.95	44.07	43.95	44.04	44.04	2,579
15 Apr 2024	44.40	44.50	44.27	44.27	44.27	1,300
12 Apr 2024	44.79	44.80	44.44	44.38	44.38	851
11 Apr 2024	44.96	44.98	44.62	44.62	44.62	760
10 Apr 2024	45.19	45.21	44.64	44.70	44.70	1,950
09 Apr 2024	44.94	45.03	44.85	44.93	44.93	931
08 Apr 2024	44.93	45.05	44.82	44.98	44.98	1,759
05 Apr 2024	45.10	45.10	44.77	44.99	44.99	3,701
04 Apr 2024	45.29	45.40	45.19	45.32	45.32	1,821
03 Apr 2024	45.53	45.53	45.16	45.21	45.21	1,487
02 Apr 2024	45.92	46.04	45.55	45.55	45.55	4,967
28 Mar 2024	46.17	46.21	46.08	46.22	46.22	10,932
27 Mar 2024	46.03	46.05	45.79	46.00	46.00	4,672
26 Mar 2024	45.68	45.82	45.68	45.82	45.82	4,915
25 Mar 2024	45.68	45.78	45.63	45.63	45.63	5,623
22 Mar 2024	45.85	45.91	45.74	45.77	45.77	19,217
21 Mar 2024	46.05	46.05	45.91	45.96	45.96	997
20 Mar 2024	45.84	45.84	45.76	45.78	45.78	793
19 Mar 2024	45.78	45.83	45.61	45.83	45.83	10,698
18 Mar 2024	45.68	45.84	45.54	45.83	45.83	9,356
15 Mar 2024	45.91	45.91	45.62	45.62	45.62	5,952
14 Mar 2024	46.35	46.43	45.80	45.92	45.92	3,934
13 Mar 2024	46.00	46.22	45.99	46.22	46.22	5,546
12 Mar 2024	46.00	46.04	45.78	45.97	45.97	13,471
11 Mar 2024	45.65	45.74	45.54	45.69	45.69	2,271
08 Mar 2024	45.74	45.75	45.56	45.67	45.67	41,927
07 Mar 2024	45.58	45.82	45.44	45.76	45.76	11,766
06 Mar 2024	45.28	45.50	45.21	45.50	45.50	1,401
05 Mar 2024	45.17	45.28	45.07	45.23	45.23	16,867
04 Mar 2024	45.09	45.15	44.93	45.11	45.11	13,470
01 Mar 2024	45.18	45.20	44.83	45.04	45.04	11,999
29 Feb 2024	45.30	45.37	45.10	45.11	45.11	15,090
28 Feb 2024	45.44	45.44	45.17	45.17	45.17	10,626
27 Feb 2024	45.43	45.55	45.35	45.40	45.40	30,790
26 Feb 2024	45.60	45.66	45.55	45.55	45.55	4,225
23 Feb 2024	45.55	45.68	45.53	45.67	45.67	2,162
22 Feb 2024	45.50	45.50	45.20	45.29	45.29	36,436
21 Feb 2024	45.58	45.58	45.40	45.49	45.49	1,011
20 Feb 2024	45.27	45.67	45.03	45.43	45.43	11,722
19 Feb 2024	45.01	45.06	44.96	45.03	45.03	2,348
16 Feb 2024	44.92	44.95	44.76	44.95	44.95	4,050
15 Feb 2024	44.83	44.90	44.65	44.80	44.80	1,565
14 Feb 2024	44.65	44.65	44.49	44.51	44.51	2,666
13 Feb 2024	45.06	45.10	44.57	44.58	44.58	6,912
12 Feb 2024	44.89	45.00	44.78	44.88	44.88	4,941
09 Feb 2024	45.32	45.32	44.84	44.85	44.85	3,360
08 Feb 2024	45.34	45.41	45.24	45.22	45.22	2,413
07 Feb 2024	45.40	45.46	45.34	45.36	45.36	6,672
06 Feb 2024	45.10	45.34	45.10	45.34	45.34	7,680
05 Feb 2024	45.18	45.39	45.09	45.24	45.24	532
02 Feb 2024	45.61	45.75	45.26	45.29	45.29	6,013
01 Feb 2024	44.99	44.99	44.75	45.17	45.17	3,306
31 Jan 2024	45.22	45.29	45.08	45.08	45.08	47,434
30 Jan 2024	44.99	44.99	44.89	44.95	44.95	43,937
29 Jan 2024	44.53	44.88	44.53	44.73	44.73	2,584
26 Jan 2024	44.39	44.71	44.39	44.71	44.71	1,160
25 Jan 2024	44.16	44.19	44.04	44.06	44.06	4,260
24 Jan 2024	44.49	44.49	44.27	44.37	44.37	1,174
23 Jan 2024	44.38	44.38	44.10	44.23	44.23	8,157
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,479.72+269.49(+0.41%)

CMC Crypto 2001,378.73-39.14(-2.76%)

Xtrackers MSCI World Consumer Staples UCITS ETF 1C (XDWS.L)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,479.72
+269.49(+0.41%)

CMC Crypto 200
1,378.73
-39.14(-2.76%)