X Msci Sdg 9 (XDG9)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 17.178 | -0.1 | -0.57 | 17.178 | 17.178 | 17.178 | 0 |
| 1742491800 | 17.276 | -0.15 | -0.87 | 17.276 | 17.276 | 17.276 | 0 |
| 1742405400 | 17.428 | 0.02 | 0.12 | 17.428 | 17.428 | 17.428 | 0 |
| 1742319000 | 17.407 | 0.03 | 0.17 | 17.407 | 17.407 | 17.407 | 0 |
| 1742232600 | 17.378 | 0.27 | 1.57 | 17.378 | 17.378 | 17.378 | 0 |
| 1741973400 | 17.109 | 0.19 | 1.12 | 17.109 | 17.109 | 17.109 | 0 |
| 1741887000 | 16.919 | -0.06 | -0.34 | 16.919 | 16.919 | 16.919 | 0 |
| 1741800600 | 16.976 | -0.09 | -0.52 | 16.976 | 16.976 | 16.976 | 0 |
| 1741714200 | 17.065 | -0.13 | -0.78 | 17.065 | 17.065 | 17.065 | 0 |
| 1741627800 | 17.199 | 0.04 | 0.21 | 17.116 | 17.216 | 16.958 | 390 |
| 1741368600 | 17.163 | 0.06 | 0.34 | 17.163 | 17.163 | 17.163 | 0 |
| 1741282200 | 17.105 | 0.17 | 1.02 | 17.105 | 17.105 | 17.105 | 0 |
| 1741195800 | 16.932 | 0.29 | 1.74 | 16.932 | 16.932 | 16.932 | 0 |
| 1741109400 | 16.643 | -0.37 | -2.19 | 16.643 | 16.643 | 16.643 | 0 |
| 1741023000 | 17.016 | -0.08 | -0.47 | 17.016 | 17.016 | 17.016 | 0 |
| 1740763800 | 17.096 | -0.27 | -1.57 | 17.096 | 17.096 | 17.096 | 0 |
| 1740677400 | 17.369 | -0.3 | -1.68 | 17.369 | 17.369 | 17.369 | 0 |
| 1740591000 | 17.665 | 0.27 | 1.55 | 17.665 | 17.665 | 17.665 | 0 |
| 1740504600 | 17.395 | 0.02 | 0.10 | 17.395 | 17.395 | 17.395 | 0 |
| 1740418200 | 17.377 | -0.04 | -0.25 | 17.377 | 17.377 | 17.377 | 0 |
| 1740159000 | 17.421 | -0.02 | -0.14 | 17.421 | 17.421 | 17.421 | 0 |
| 1740072600 | 17.445 | -0.12 | -0.68 | 17.445 | 17.445 | 17.445 | 0 |
| 1739986200 | 17.564 | 0.1 | 0.59 | 17.548 | 17.564 | 17.504 | 32 |
| 1739899800 | 17.461 | 0.12 | 0.69 | 17.461 | 17.461 | 17.461 | 0 |
| 1739813400 | 17.342 | 0.06 | 0.33 | 17.342 | 17.342 | 17.342 | 0 |
| 1739554200 | 17.285 | -0.04 | -0.24 | 17.285 | 17.285 | 17.285 | 0 |
| 1739467800 | 17.327 | 0.05 | 0.28 | 17.327 | 17.327 | 17.327 | 0 |
| 1739381400 | 17.278 | -0.21 | -1.18 | 17.278 | 17.278 | 17.278 | 0 |
| 1739295000 | 17.484 | 0.02 | 0.14 | 17.372 | 17.517 | 17.372 | 164 |
| 1739208600 | 17.46 | 0.05 | 0.27 | 17.46 | 17.46 | 17.46 | 0 |
| 1738949400 | 17.413 | -0.08 | -0.45 | 17.413 | 17.413 | 17.413 | 0 |
| 1738863000 | 17.492 | 0.23 | 1.34 | 17.492 | 17.492 | 17.492 | 0 |
| 1738776600 | 17.26 | -0.01 | -0.06 | 17.178 | 17.281 | 17.155 | 351 |
| 1738690200 | 17.27 | 0.06 | 0.37 | 17.27 | 17.27 | 17.27 | 0 |
| 1738603800 | 17.206 | -0.3 | -1.70 | 17.206 | 17.206 | 17.206 | 0 |
| 1738344600 | 17.504 | 0.04 | 0.20 | 17.504 | 17.504 | 17.504 | 0 |
| 1738258200 | 17.469 | 0.18 | 1.02 | 17.469 | 17.469 | 17.469 | 0 |
| 1738171800 | 17.292 | 0.31 | 1.81 | 17.292 | 17.292 | 17.292 | 0 |
| 1738085400 | 16.984 | -0.13 | -0.78 | 16.984 | 16.984 | 16.984 | 0 |
| 1737999000 | 17.118 | -0.29 | -1.68 | 17.118 | 17.118 | 17.118 | 0 |
| 1737739800 | 17.41 | 0.11 | 0.61 | 17.538 | 17.541 | 17.352 | 380 |
| 1737653400 | 17.305 | -0.12 | -0.68 | 17.305 | 17.305 | 17.305 | 0 |
| 1737567000 | 17.423 | -0.22 | -1.24 | 17.423 | 17.423 | 17.423 | 0 |
| 1737480600 | 17.641 | -0.33 | -1.81 | 17.641 | 17.641 | 17.641 | 0 |
| 1737394200 | 17.967 | 0.04 | 0.25 | 17.967 | 17.967 | 17.967 | 0 |
| 1737135000 | 17.923 | 0.23 | 1.32 | 17.923 | 17.923 | 17.923 | 0 |
| 1737048600 | 17.69 | -0.05 | -0.29 | 17.69 | 17.69 | 17.69 | 0 |
| 1736962200 | 17.742 | 0.3 | 1.71 | 17.742 | 17.742 | 17.742 | 0 |
| 1736875800 | 17.444 | 0.16 | 0.93 | 17.53 | 17.805 | 17.395 | 2022 |
| 1736789400 | 17.283 | -0.12 | -0.70 | 17.283 | 17.283 | 17.283 | 0 |
| 1736530200 | 17.404 | -0.24 | -1.37 | 17.404 | 17.404 | 17.404 | 0 |
| 1736443800 | 17.645 | -0 | -0.01 | 17.645 | 17.645 | 17.645 | 0 |
| 1736357400 | 17.646 | -0.35 | -1.92 | 17.646 | 17.646 | 17.646 | 533 |
| 1736271000 | 17.992 | -0.09 | -0.48 | 18.022 | 18.046 | 17.903 | 26 |
| 1736184600 | 18.079 | 0.19 | 1.03 | 18.078 | 18.116 | 18.019 | 3 |
| 1735925400 | 17.894 | -0.01 | -0.03 | 17.894 | 17.894 | 17.894 | 0 |
| 1735839000 | 17.899 | 0.51 | 2.90 | 17.926 | 17.955 | 17.862 | 9 |
| 1735666200 | 17.394 | 0 | 0.00 | 17.394 | 17.394 | 17.394 | 0 |
| 1735579800 | 17.394 | -0.11 | -0.65 | 17.394 | 17.394 | 17.394 | 0 |
| 1735320600 | 17.508 | 0.02 | 0.10 | 17.508 | 17.508 | 17.508 | 0 |
| 1735061400 | 17.49 | 0 | 0.00 | 17.49 | 17.49 | 17.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
