X Msci Sdg 9 Share History

X Msci Sdg 9 Share Price history. The following table shows end-of-day data XDG9 historical share prices for X Msci Sdg 9, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

XDG9.L
Share Price XDG9.L
Charts XDG9.L
Trades XDG9.L
History Compare
XDG9.L XDG9.L
Share News XDG9.L
RNS XDG9.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-31	21.38	21.38	21.25	21.25	0
2024-05-30	21.17	21.38	21.17	21.38	0
2024-05-29	21.55	21.55	21.17	21.17	0
2024-05-28	21.22	21.55	21.22	21.55	0
2024-05-27	21.22	21.22	21.22	21.22	0
2024-05-24	21.01	21.22	21.01	21.22	0
2024-05-23	21.22	21.22	21.01	21.01	0
2024-05-22	20.73	21.22	20.73	21.22	0
2024-05-21	20.82	20.82	20.73	20.73	0
2024-05-20	20.93	20.93	20.82	20.82	0
2024-05-17	20.97	20.97	20.97	20.93	34
2024-05-16	21.19	21.19	21.14	21.14	0
2024-05-15	21.23	21.23	21.23	21.19	127
2024-05-14	21.02	21.10	21.02	21.10	0
2024-05-13	20.98	21.02	20.98	21.02	0
2024-05-10	20.97	20.98	20.97	20.98	0
2024-05-09	20.88	20.97	20.88	20.97	0
2024-05-08	21.14	21.14	20.88	20.88	0
2024-05-07	20.75	21.14	20.75	21.14	0
2024-05-06	20.75	20.75	20.75	20.75	0
2024-05-03	20.24	20.75	20.24	20.75	0
2024-05-02	20.27	20.27	20.27	20.24	11
2024-05-01	20.18	20.18	20.07	20.07	0
2024-04-30	20.42	20.42	20.18	20.18	0
2024-04-29	20.44	20.44	20.44	20.42	73
2024-04-26	19.87	20.21	19.87	20.21	0
2024-04-25	20.19	20.19	19.87	19.87	0
2024-04-24	20.36	20.36	20.19	20.19	0
2024-04-23	20.17	20.36	20.17	20.36	0
2024-04-22	20.06	20.17	20.06	20.17	0
2024-04-19	20.13	20.13	20.06	20.06	0
2024-04-18	20.00	20.13	20.00	20.13	0
2024-04-17	20.12	20.12	20.00	20.00	0
2024-04-16	20.48	20.48	20.12	20.12	0
2024-04-15	21.13	21.13	20.49	20.48	6
2024-04-12	20.86	20.86	20.86	20.82	60
2024-04-11	20.75	20.78	20.75	20.78	0
2024-04-10	20.87	20.87	20.75	20.75	0
2024-04-09	20.74	20.87	20.74	20.87	0
2024-04-08	20.78	20.78	20.78	20.74	6
2024-04-05	20.91	20.91	20.52	20.52	0
2024-04-04	20.62	20.91	20.62	20.91	0
2024-04-03	20.68	20.68	20.62	20.62	0
2024-04-02	21.33	21.33	20.71	20.68	28
2024-04-01	21.02	21.02	21.02	21.02	0
2024-03-29	21.02	21.02	21.02	21.02	0
2024-03-28	20.97	21.02	20.97	21.02	0
2024-03-27	20.70	20.97	20.70	20.97	0
2024-03-26	20.78	20.78	20.70	20.70	0
2024-03-25	20.91	20.91	20.78	20.78	0
2024-03-22	20.92	20.92	20.92	20.91	200
2024-03-21	20.46	20.86	20.46	20.86	0
2024-03-20	20.38	20.46	20.38	20.46	0
2024-03-19	20.49	20.49	20.38	20.38	0
2024-03-18	20.52	20.52	20.52	20.49	8
2024-03-15	20.33	20.33	20.33	20.30	22
2024-03-14	20.55	20.55	20.40	20.40	0
2024-03-13	20.70	20.70	20.55	20.55	0
2024-03-12	20.98	20.98	20.70	20.70	0
2024-03-11	20.93	20.98	20.93	20.98	0
2024-03-08	20.96	20.96	20.93	20.93	0
2024-03-07	20.79	20.96	20.79	20.96	0
2024-03-06	20.52	20.79	20.52	20.79	0
2024-03-05	20.50	20.52	20.50	20.52	0
2024-03-04	20.83	20.83	20.50	20.50	0
2024-03-01	20.84	20.84	20.84	20.83	330
2024-02-29	20.16	20.37	20.16	20.37	0
2024-02-28	20.27	20.27	20.16	20.16	0
2024-02-27	20.18	20.27	20.18	20.27	0
2024-02-26	20.21	20.21	20.21	20.18	20
2024-02-23	20.23	20.23	20.23	20.19	9
2024-02-22	20.44	20.51	20.44	20.51	0
2024-02-21	20.60	20.60	20.44	20.44	0
2024-02-20	20.96	20.96	20.60	20.60	0
2024-02-19	21.08	21.08	20.96	20.96	0
2024-02-16	21.11	21.11	21.11	21.08	162
2024-02-15	21.08	21.08	21.08	21.10	21
2024-02-14	20.61	20.86	20.61	20.86	0
2024-02-13	21.07	21.07	20.61	20.61	0
2024-02-12	20.47	21.07	20.47	21.07	0
2024-02-09	20.45	20.47	20.45	20.47	0
2024-02-08	20.50	20.50	20.50	20.45	1,250
2024-02-07	20.22	20.54	20.22	20.54	0
2024-02-06	20.14	20.22	20.14	20.22	0
2024-02-05	20.18	20.18	20.18	20.14	13
2024-02-02	20.26	20.33	20.26	20.33	0
2024-02-01	20.76	20.76	20.76	20.26	3
2024-01-31	20.47	20.47	20.44	20.44	0
2024-01-30	20.48	20.48	20.47	20.47	0
2024-01-29	20.51	20.51	20.48	20.48	0
2024-01-26	20.52	20.52	20.51	20.51	0
2024-01-25	20.61	20.61	20.52	20.52	0
2024-01-24	20.55	20.61	20.55	20.61	0
2024-01-23	20.43	20.55	20.43	20.55	0
2024-01-22	20.08	20.43	20.08	20.43	0
2024-01-19	20.27	20.27	20.08	20.08	0
2024-01-18	20.18	20.27	20.18	20.27	0
2024-01-17	20.73	20.73	20.18	20.18	0
2024-01-16	20.99	20.99	20.73	20.73	0
2024-01-15	21.08	21.08	20.99	20.99	0
2024-01-12	20.99	21.08	20.99	21.08	0
2024-01-11	21.23	21.23	20.99	20.99	0
2024-01-10	21.22	21.23	21.22	21.23	0
2024-01-09	21.26	21.26	21.22	21.22	0
2024-01-08	21.30	21.30	21.26	21.26	0
2024-01-05	21.45	21.45	21.30	21.30	0
2024-01-04	21.52	21.52	21.45	21.45	0
2024-01-03	22.30	22.30	21.52	21.52	0
2024-01-02	22.37	22.37	22.37	22.30	310
2024-01-01	22.52	22.52	22.52	22.52	0
2023-12-29	22.47	22.52	22.47	22.52	0
2023-12-28	22.26	22.47	22.26	22.47	0
2023-12-27	22.00	22.26	22.00	22.26	0
2023-12-26	22.00	22.00	22.00	22.00	0
2023-12-25	22.00	22.00	22.00	22.00	0
2023-12-22	22.08	22.08	22.00	22.00	0
2023-12-21	21.94	22.08	21.94	22.08	0
2023-12-20	21.79	21.94	21.79	21.94	0
2023-12-19	21.60	21.79	21.60	21.79	0
2023-12-18	21.83	21.83	21.60	21.60	0
2023-12-15	21.56	21.83	21.56	21.83	0
2023-12-14	20.33	21.56	20.33	21.56	0
2023-12-13	20.20	20.33	20.20	20.33	0
2023-12-12	20.43	20.43	20.20	20.20	0
2023-12-11	20.53	20.53	20.43	20.43	0
2023-12-08	20.46	20.53	20.46	20.53	0
2023-12-07	20.52	20.52	20.46	20.46	0
2023-12-06	20.36	20.52	20.36	20.52	0
2023-12-05	20.26	20.36	20.26	20.36	0
2023-12-04	20.19	20.26	20.19	20.26	0
2023-12-01	20.07	20.19	20.07	20.19	0
2023-11-30	19.85	20.07	19.85	20.07	0
2023-11-29	19.77	19.85	19.77	19.85	0
2023-11-28	19.84	19.84	19.77	19.77	0
2023-11-27	19.88	19.88	19.84	19.84	0
2023-11-24	20.09	20.09	19.88	19.88	0
2023-11-23	20.17	20.17	20.09	20.09	0
2023-11-22	20.08	20.17	20.08	20.17	0
2023-11-21	20.32	20.32	20.08	20.08	0
2023-11-20	20.13	20.32	20.13	20.32	0
2023-11-17	20.00	20.13	20.00	20.13	0
2023-11-16	20.34	20.34	20.00	20.00	0
2023-11-15	19.90	20.34	19.90	20.34	0
2023-11-14	19.33	19.90	19.33	19.90	0
2023-11-13	19.30	19.33	19.30	19.33	0
2023-11-10	19.47	19.47	19.30	19.30	0
2023-11-09	19.34	19.47	19.34	19.47	0
2023-11-08	19.52	19.52	19.34	19.34	0
2023-11-07	19.54	19.54	19.52	19.52	0
2023-11-06	19.77	19.77	19.54	19.54	0
2023-11-03	19.49	19.77	19.49	19.77	0
2023-11-02	19.17	19.17	19.17	19.49	360
2023-11-01	19.04	19.05	19.04	19.05	0
2023-10-31	18.86	19.04	18.86	19.04	0
2023-10-30	19.09	19.09	19.09	19.09	0
2023-10-27	19.23	19.23	19.09	19.09	0
2023-10-26	19.20	19.23	19.20	19.23	0
2023-10-25	19.47	19.47	19.20	19.20	0
2023-10-24	19.22	19.47	19.22	19.47	0
2023-10-23	19.24	19.24	19.22	19.22	0
2023-10-20	20.19	20.19	19.24	19.24	0
2023-10-19	20.19	20.19	20.19	20.19	0
2023-10-18	20.61	20.61	20.19	20.19	0
2023-10-17	20.32	20.61	20.32	20.61	0
2023-10-16	20.44	20.44	20.32	20.32	0
2023-10-13	20.64	20.64	20.44	20.44	0
2023-10-12	20.67	20.67	20.64	20.64	0
2023-10-11	20.63	20.67	20.63	20.67	0
2023-10-10	20.09	20.63	20.09	20.63	0
2023-10-09	20.06	20.09	20.06	20.09	0
2023-10-06	20.03	20.06	20.03	20.06	0
2023-10-05	20.05	20.05	20.03	20.03	0
2023-10-04	20.30	20.30	20.05	20.05	0
2023-10-03	21.00	21.00	20.30	20.30	0
2023-10-02	21.37	21.37	21.00	21.00	0
2023-09-29	21.29	21.37	21.29	21.37	0
2023-09-28	21.54	21.54	21.29	21.29	0
2023-09-27	21.62	21.62	21.54	21.54	0
2023-09-26	21.76	21.76	21.62	21.62	0
2023-09-25	22.03	22.03	21.76	21.76	200
2023-09-22	21.98	22.03	21.98	22.03	0
2023-09-21	22.39	22.39	21.98	21.98	0
2023-09-20	22.25	22.39	22.25	22.39	0
2023-09-19	22.22	22.25	22.22	22.25	0
2023-09-18	22.46	22.46	22.22	22.22	0
2023-09-15	22.59	22.59	22.46	22.46	0
2023-09-14	22.21	22.59	22.21	22.59	0
2023-09-13	22.21	22.21	22.21	22.21	0
2023-09-12	22.12	22.21	22.12	22.21	0
2023-09-11	22.14	22.14	22.12	22.12	0
2023-09-08	22.17	22.17	22.14	22.14	0
2023-09-07	22.39	22.39	22.17	22.17	0
2023-09-06	22.55	22.55	22.39	22.39	0
2023-09-05	22.69	22.69	22.55	22.55	0
2023-09-04	22.83	22.83	22.69	22.69	0
2023-09-01	22.66	22.83	22.66	22.83	0
2023-08-31	22.55	22.66	22.55	22.66	0
2023-08-30	22.94	22.94	22.55	22.55	0
2023-08-29	22.43	22.94	22.43	22.94	0
2023-08-28	22.43	22.43	22.43	22.43	0
2023-08-25	22.36	22.43	22.36	22.43	0
2023-08-24	22.47	22.47	22.36	22.36	0
2023-08-23	22.10	22.47	22.10	22.47	0
2023-08-22	22.02	22.10	22.02	22.10	0
2023-08-21	22.14	22.14	22.02	22.02	0
2023-08-18	22.26	22.26	22.14	22.14	0
2023-08-17	22.65	22.65	22.26	22.26	0
2023-08-16	22.88	22.88	22.65	22.65	0
2023-08-15	23.28	23.28	22.88	22.88	0
2023-08-14	23.28	23.28	23.28	23.28	0
2023-08-11	23.68	23.68	23.28	23.28	0
2023-08-10	23.65	23.68	23.65	23.68	0
2023-08-09	23.51	23.65	23.51	23.65	0
2023-08-08	23.68	23.68	23.51	23.51	0
2023-08-07	23.98	23.98	23.68	23.68	0
2023-08-04	23.84	23.98	23.84	23.98	0
2023-08-03	23.84	23.84	23.84	23.84	0
2023-08-02	24.59	24.59	23.84	23.84	0
2023-08-01	24.79	24.79	24.59	24.59	0
2023-07-31	24.63	24.79	24.63	24.79	0
2023-07-28	24.94	24.94	24.63	24.63	0
2023-07-27	24.83	24.94	24.83	24.94	0
2023-07-26	24.98	24.98	24.98	24.83	10
2023-07-25	25.17	25.18	25.17	25.18	0
2023-07-24	25.11	25.17	25.11	25.17	0
2023-07-21	25.13	25.13	25.11	25.11	0
2023-07-20	25.43	25.43	25.13	25.13	0
2023-07-19	25.04	25.43	25.04	25.43	0
2023-07-18	24.78	25.04	24.78	25.04	0
2023-07-17	24.60	24.78	24.60	24.78	0
2023-07-14	24.71	24.71	24.60	24.60	0
2023-07-13	24.70	24.71	24.70	24.71	0
2023-07-12	24.37	24.70	24.37	24.70	0
2023-07-11	24.25	24.37	24.25	24.37	0
2023-07-10	24.30	24.30	24.25	24.25	0
2023-07-07	24.10	24.30	24.10	24.30	0
2023-07-06	24.74	24.74	24.10	24.10	0
2023-07-05	25.04	25.04	24.74	24.74	0
2023-07-04	25.11	25.11	25.04	25.04	0
2023-07-03	24.94	25.11	24.94	25.11	0
2023-06-30	24.81	24.94	24.81	24.94	0
2023-06-29	24.83	24.83	24.81	24.81	0
2023-06-28	24.41	24.83	24.41	24.83	0
2023-06-27	24.44	24.44	24.41	24.41	0
2023-06-26	24.32	24.44	24.32	24.44	0
2023-06-23	24.38	24.38	24.38	24.32	230
2023-06-22	24.94	24.94	24.74	24.74	0
2023-06-21	25.02	25.02	24.94	24.94	0
2023-06-20	25.37	25.37	25.02	25.02	0
2023-06-19	25.48	25.48	25.37	25.37	0
2023-06-16	25.70	25.70	25.48	25.48	0
2023-06-15	25.80	25.80	25.70	25.70	0
2023-06-14	25.96	25.96	25.80	25.80	0
2023-06-13	25.93	25.96	25.93	25.96	0
2023-06-12	25.62	25.93	25.62	25.93	0
2023-06-09	25.84	25.84	25.84	25.62	270
2023-06-08	25.88	25.88	25.69	25.69	0
2023-06-07	26.04	26.04	25.88	25.88	0
2023-06-06	25.84	26.04	25.84	26.04	0
2023-06-05	25.71	25.84	25.71	25.84	0
2023-06-02	25.29	25.71	25.29	25.71	0
2023-06-01	24.93	25.29	24.93	25.29	0
2023-05-31	25.40	25.40	24.93	24.93	0
2023-05-30	25.54	25.54	25.40	25.40	0
2023-05-29	25.54	25.54	25.54	25.54	0
2023-05-26	25.38	25.54	25.38	25.54	0
2023-05-25	25.36	25.38	25.36	25.38	0
2023-05-24	25.74	25.74	25.36	25.36	0
2023-05-23	25.81	25.81	25.74	25.74	0
2023-05-22	25.63	25.81	25.63	25.81	0
2023-05-19	25.71	25.71	25.63	25.63	0
2023-05-18	25.59	25.71	25.59	25.71	0
2023-05-17	25.74	25.74	25.59	25.59	0
2023-05-16	25.88	25.88	25.74	25.74	0
2023-05-15	25.76	25.88	25.76	25.88	0
2023-05-12	25.17	25.76	25.17	25.76	0
2023-05-11	25.07	25.17	25.07	25.17	0
2023-05-10	24.93	25.07	24.93	25.07	0
2023-05-09	24.82	24.93	24.82	24.93	0
2023-05-08	24.82	24.82	24.82	24.82	0
2023-05-05	24.70	24.82	24.70	24.82	0
2023-05-04	24.70	24.70	24.70	24.70	0
2023-05-03	24.72	24.72	24.70	24.70	0
2023-05-02	24.96	24.96	24.72	24.72	0
2023-05-01	24.96	24.96	24.96	24.96	0
2023-04-28	25.20	25.20	25.20	24.96	929
2023-04-27	25.23	25.36	25.23	25.36	0
2023-04-26	25.93	25.93	25.23	25.23	0
2023-04-25	25.88	25.93	25.88	25.93	0
2023-04-24	25.92	25.92	25.88	25.88	0
2023-04-21	25.80	25.92	25.80	25.92	0
2023-04-20	25.88	25.88	25.80	25.80	0
2023-04-19	26.04	26.04	25.88	25.88	0
2023-04-18	26.21	26.21	26.04	26.04	0
2023-04-17	25.80	26.21	25.80	26.21	0
2023-04-14	25.72	25.80	25.72	25.80	0
2023-04-13	25.72	25.72	25.72	25.72	0
2023-04-12	25.67	25.72	25.67	25.72	0
2023-04-11	25.28	25.67	25.28	25.67	0
2023-04-10	25.28	25.28	25.28	25.28	0
2023-04-07	25.28	25.28	25.28	25.28	0
2023-04-06	25.27	25.28	25.27	25.28	0
2023-04-05	25.72	25.72	25.27	25.27	0
2023-04-04	26.06	26.06	25.72	25.72	0
2023-04-03	26.34	26.34	26.06	26.06	0
2023-03-31	26.07	26.34	26.07	26.34	0
2023-03-30	25.49	26.07	25.49	26.07	0
2023-03-29	25.27	25.49	25.27	25.49	0
2023-03-28	25.35	25.35	25.27	25.27	0
2023-03-27	25.72	25.72	25.35	25.35	0
2023-03-24	25.72	25.72	25.72	25.72	0
2023-03-23	25.68	25.72	25.68	25.72	0
2023-03-22	25.74	25.74	25.68	25.68	0
2023-03-21	25.11	25.74	25.11	25.74	0
2023-03-20	25.05	25.11	25.05	25.11	0
2023-03-17	25.55	25.55	25.05	25.05	0
2023-03-16	25.56	25.56	25.55	25.55	0
2023-03-15	26.43	26.43	25.56	25.56	0
2023-03-14	26.25	26.43	26.25	26.43	0
2023-03-13	26.78	26.78	26.25	26.25	0
2023-03-10	27.50	27.50	26.78	26.78	0
2023-03-09	27.47	27.50	27.47	27.50	0
2023-03-08	27.49	27.49	27.47	27.47	0
2023-03-07	27.41	27.49	27.41	27.49	0
2023-03-06	27.15	27.41	27.15	27.41	0
2023-03-03	26.78	27.15	26.78	27.15	0
2023-03-02	26.80	26.80	26.78	26.78	0
2023-03-01	26.18	26.80	26.18	26.80	0
2023-02-28	26.41	26.41	26.18	26.18	0
2023-02-27	26.23	26.41	26.23	26.41	0
2023-02-24	26.33	26.33	26.23	26.23	0
2023-02-23	26.32	26.33	26.32	26.33	0
2023-02-22	26.46	26.46	26.32	26.32	0
2023-02-21	26.96	26.96	26.46	26.46	0
2023-02-20	26.89	26.96	26.89	26.96	0
2023-02-17	26.93	26.93	26.93	26.89	45
2023-02-16	27.19	27.32	27.19	27.32	0
2023-02-15	26.71	27.19	26.71	27.19	0
2023-02-14	26.91	26.91	26.71	26.71	0
2023-02-13	26.90	26.91	26.90	26.91	0
2023-02-10	26.96	26.96	26.90	26.90	0
2023-02-09	27.32	27.32	26.96	26.96	0
2023-02-08	27.51	27.51	27.51	27.32	45
2023-02-07	27.55	27.55	27.30	27.30	0
2023-02-06	27.70	27.70	27.55	27.55	0
2023-02-03	27.67	27.70	27.67	27.70	0
2023-02-02	27.13	27.67	27.13	27.67	0
2023-02-01	26.94	27.13	26.94	27.13	0
2023-01-31	26.84	26.94	26.84	26.94	0
2023-01-30	26.88	26.88	26.84	26.84	0
2023-01-27	26.81	26.88	26.81	26.88	0
2023-01-26	26.74	26.81	26.74	26.81	0
2023-01-25	27.17	27.17	26.74	26.74	0
2023-01-24	26.91	27.17	26.91	27.17	0
2023-01-23	26.55	26.91	26.55	26.91	0
2023-01-20	26.55	26.55	26.55	26.55	0

Share	Price	Change
Immupharma (IMM)	2.50	16.55%
Essensys (ESYS)	26.00	13.04%
Power Metal (POW)	19.00	11.76%
Mosman Oil Gas (MSMN)	0.024	11.63%
Design Group (IGR)	223.50	11.19%

Share	Price	Change
Beacon Energy. (BCE)	0.012	-79.13%
Crism Thera (CRTX)	8.50	-26.09%
Corcel (CRCL)	0.14	-17.65%
Tower Resources (TRP)	0.013	-16.13%
Bushveld Minerals (BMN)	0.70	-14.22%

Share	Price	Volume
Beacon Energy. (BCE)	0.012	935,271,513
Mosman Oil Gas (MSMN)	0.024	544,779,624
Tower Resources (TRP)	0.013	384,755,743
Baron Oil (BOIL)	0.07	362,298,768
Echo Energy (ECHO)	0.0036	176,592,923