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
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
July 03, 2025	29,085	29,180	29,180	29,200	29,085	612
July 02, 2025	28,805	29,025	29,025	29,025	28,805	3,366
July 01, 2025	28,720	28,765	28,765	28,765	28,720	253
June 30, 2025	28,727.5	28,727.5	28,727.5	28,727.5	28,727.5	0
June 27, 2025	28,685	28,690	28,690	28,690	28,685	320
June 26, 2025	28,435	28,432.5	28,432.5	28,435	28,432.5	321
June 25, 2025	28,482.5	28,482.5	28,482.5	28,482.5	28,482.5	0
June 24, 2025	28,555	28,455	28,455	28,555	28,425	384
June 23, 2025	28,265	28,247.5	28,247.5	28,265	28,247.5	102
June 20, 2025	28,250	28,270	28,270	28,270	28,250	33
June 19, 2025	28,245	28,182.5	28,182.5	28,245	28,182.5	66
June 18, 2025	28,485	28,440	28,440	28,485	28,440	59
June 17, 2025	28,272.78	28,402.5	28,402.5	28,402.5	28,265	200
June 16, 2025	28,412.5	28,412.5	28,412.5	28,412.5	28,412.5	0
June 13, 2025	28,262.5	28,262.5	28,262.5	28,262.5	28,262.5	0
June 12, 2025	28,380	28,435	28,435	28,435	28,320	969
June 11, 2025	28,602.22	28,565	28,565	28,602.22	28,550	150
June 10, 2025	28,480	28,480	28,480	28,480	28,480	0
June 09, 2025	28,322.5	28,322.5	28,322.5	28,322.5	28,322.5	0
June 06, 2025	28,316.6	28,332.5	28,332.5	28,360	28,316.6	83
June 05, 2025	28,185	28,225	28,225	28,225	28,185	73
June 04, 2025	28,180	28,165	28,165	28,255	28,165	1,498
June 03, 2025	27,930	28,117.5	28,117.5	28,117.5	27,930	665
June 02, 2025	27,805	27,875	27,875	27,875	27,805	399
May 30, 2025	27,985	27,925	27,925	27,985	27,920	430
May 29, 2025	28,012.5	28,012.5	28,012.5	28,012.5	28,012.5	0
May 28, 2025	27,975	27,975	27,975	27,975	27,975	0
May 27, 2025	27,785	27,940	27,940	27,940	27,785	344

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