Lyxor MSCI All Country World UCITS ETF USD Acc - ACWL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31,440	31,355	31,355	31,475	31,335	347
September 25, 2025	31,385.54	31,387.5	31,387.5	31,450	31,385.54	1,437
September 24, 2025	31,435	31,435	31,435	31,435	31,435	0
September 23, 2025	31,505	31,455	31,455	31,505	31,455	40
September 22, 2025	31,377.5	31,377.5	31,377.5	31,377.5	31,377.5	0
September 19, 2025	31,300	31,300	31,300	31,300	31,300	0
September 18, 2025	31,177.5	31,177.5	31,177.5	31,177.5	31,177.5	0
September 17, 2025	30,864.34	30,800	30,800	30,864.34	30,800	340
September 16, 2025	30,802.5	30,802.5	30,802.5	30,802.5	30,802.5	0
September 15, 2025	30,947.5	30,947.5	30,947.5	30,947.5	30,947.5	0
September 12, 2025	30,890	30,890	30,890	30,890	30,890	0
September 11, 2025	30,790	30,875	30,875	30,890	30,790	261
September 10, 2025	30,705	30,705	30,705	30,705	30,705	0
September 09, 2025	30,540	30,557.5	30,557.5	30,557.5	30,540	42
September 08, 2025	30,569.33	30,565	30,565	30,569.33	30,565	12
September 05, 2025	30,670	30,370	30,370	30,670	30,370	470
September 04, 2025	30,425	30,500	30,500	30,500	30,425	40
September 03, 2025	30,347.5	30,347.5	30,347.5	30,347.5	30,347.5	0
September 02, 2025	30,255	30,250	30,250	30,340	30,245	43
September 01, 2025	30,340	30,297.5	30,297.5	30,345	30,285	133
August 29, 2025	30,300	30,300	30,300	30,300	30,300	0
August 28, 2025	30,370	30,415	30,415	30,415	30,370	62
August 27, 2025	30,465	30,442.5	30,442.5	30,470	30,425	456
August 26, 2025	30,319.12	30,347.5	30,347.5	30,347.5	30,319.12	66
August 22, 2025	30,335	30,475	30,475	30,475	30,330	131
August 21, 2025	30,185	30,272.5	30,272.5	30,272.5	30,185	14
August 20, 2025	30,240	30,185	30,185	30,240	30,085	226
August 19, 2025	30,292.5	30,292.5	30,292.5	30,292.5	30,292.5	0
August 18, 2025	30,235	30,280	30,280	30,280	30,230	277
August 15, 2025	30,202.5	30,202.5	30,202.5	30,202.5	30,202.5	0
August 14, 2025	30,180	30,187.5	30,187.5	30,235	30,180	788
August 13, 2025	30,220	30,187.5	30,187.5	30,220	30,187.5	4
August 12, 2025	30,080	30,132.5	30,132.5	30,132.5	30,080	70
August 11, 2025	30,172.5	30,172.5	30,172.5	30,172.5	30,172.5	0
August 08, 2025	30,040	30,077.5	30,077.5	30,085	30,010	487
August 07, 2025	29,992.5	29,992.5	29,992.5	29,992.5	29,992.5	0
August 06, 2025	30,020	30,070	30,070	30,070	30,010	160
August 05, 2025	30,189.33	29,985	29,985	30,189.33	29,985	113
August 04, 2025	30,017.5	30,017.5	30,017.5	30,017.5	30,017.5	0
August 01, 2025	30,015	29,712.5	29,712.5	30,015	29,712.5	88
July 31, 2025	30,430	30,352.5	30,352.5	30,590	30,345	1,262
July 30, 2025	30,175	30,242.5	30,242.5	30,242.5	30,175	622
July 29, 2025	30,150	30,150	30,150	30,150	30,150	0
July 28, 2025	30,090	30,090	30,090	30,090	30,090	0
July 25, 2025	30,077.5	30,077.5	30,077.5	30,077.5	30,077.5	0
July 24, 2025	29,920	29,920	29,920	29,920	29,920	0
July 23, 2025	29,714.01	29,677.5	29,677.5	29,714.01	29,677.5	34
July 22, 2025	29,565	29,565	29,565	29,565	29,565	0
July 21, 2025	29,740	29,715	29,715	29,740	29,699.6	361
July 18, 2025	29,770.59	29,680	29,680	29,770.59	29,680	75
July 17, 2025	29,675	29,697.5	29,697.5	29,697.5	29,610	1,344
July 16, 2025	29,575	29,385	29,385	29,575	29,330	686
July 15, 2025	29,617.5	29,617.5	29,617.5	29,617.5	29,617.5	0
July 14, 2025	29,375	29,485	29,485	29,500	29,375	165
July 11, 2025	29,330	29,362.5	29,362.5	29,362.5	29,330	314
July 10, 2025	29,196.11	29,352.5	29,352.5	29,352.5	29,196.11	68
July 09, 2025	29,170.25	29,175	29,175	29,175	29,165	134
July 08, 2025	29,110	29,110	29,110	29,110	29,110	0
July 07, 2025	29,025	29,025	29,025	29,025	29,025	0
July 04, 2025	29,035	29,035	29,035	29,035	29,035	0

Lyxor MSCI All Country World UCITS ETF USD Acc (ACWL.L) LSE