Xtrackers MSCI World Value UCITS ETF - XDEV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	4,732	4,745	4,745	4,754	4,724	19,244
January 13, 2026	4,728	4,736	4,736	4,739.9	4,719.3	21,065
January 12, 2026	4,747	4,721	4,721	4,747	4,716	14,233
January 09, 2026	4,695	4,735	4,735	4,739.22	4,683	20,142
January 08, 2026	4,676	4,677	4,677	4,687	4,671.3	24,871
January 07, 2026	4,706	4,675	4,675	4,706	4,675	29,340
January 06, 2026	4,659.87	4,683	4,683	4,688	4,647	18,673
January 05, 2026	4,691	4,653	4,653	4,691	4,638	28,043
January 02, 2026	4,585	4,625	4,625	4,629	4,585	28,841
December 31, 2025	4,598	4,598	4,598	4,610	4,595	6,616
December 30, 2025	4,575	4,613	4,613	4,618	4,575	22,213
December 29, 2025	4,579	4,583	4,583	4,604	4,575	29,546
December 24, 2025	4,588	4,559.5	4,559.5	4,588	4,551	11,731
December 23, 2025	4,588	4,566	4,566	4,588	4,565	10,350
December 22, 2025	4,598	4,567	4,567	4,600	4,562.25	9,666
December 19, 2025	4,557	4,579	4,579	4,595	4,552	16,164
December 18, 2025	4,548	4,560	4,560	4,561	4,538	32,004
December 17, 2025	4,570	4,523.5	4,523.5	4,576	4,519.46	15,747
December 16, 2025	4,559.13	4,534	4,534	4,562	4,534	16,481
December 15, 2025	4,580.32	4,578	4,578	4,594.9	4,572	13,458
December 12, 2025	4,593	4,571.5	4,571.5	4,610	4,566.13	42,564
December 11, 2025	4,552	4,568	4,568	4,580	4,547.05	11,540
December 10, 2025	4,529.32	4,548	4,548	4,548	4,523	17,899
December 09, 2025	4,532	4,534	4,534	4,541.45	4,515.3	9,124
December 08, 2025	4,500	4,514	4,514	4,533	4,500	7,243
December 05, 2025	4,496.69	4,517	4,517	4,526.75	4,492	10,978
December 04, 2025	4,534	4,501	4,501	4,534	4,496	9,299
December 03, 2025	4,510	4,479	4,479	4,512	4,479	9,120
December 02, 2025	4,494	4,495	4,495	4,520	4,489	7,296
December 01, 2025	4,482	4,490	4,490	4,493	4,463	12,499
November 28, 2025	4,497	4,490.5	4,490.5	4,497	4,456	11,574
November 27, 2025	4,465	4,453	4,453	4,469	4,434	20,256
November 26, 2025	4,452	4,464	4,464	4,465	4,439	15,989
November 25, 2025	4,396	4,415	4,415	4,437	4,382.2	15,745
November 24, 2025	4,381.51	4,410	4,410	4,414.65	4,370.67	30,498
November 21, 2025	4,320	4,339	4,339	4,339	4,298	28,422
November 20, 2025	4,404	4,369	4,369	4,409	4,369	76,977
November 19, 2025	4,363.3	4,370	4,370	4,397.75	4,352.6	26,938
November 18, 2025	4,341	4,348	4,348	4,386	4,333.35	45,309
November 17, 2025	4,498	4,449	4,449	4,498	4,443.45	23,003
November 14, 2025	4,491	4,511	4,511	4,511	4,445	23,324
November 13, 2025	4,549	4,497	4,497	4,560	4,497	17,488
November 12, 2025	4,527	4,529	4,529	4,550.75	4,500	13,648
November 11, 2025	4,466	4,463	4,463	4,476	4,458.25	18,466
November 10, 2025	4,442.12	4,440	4,440	4,467	4,433.9	12,423
November 07, 2025	4,440	4,370	4,370	4,458	4,370	13,294
November 06, 2025	4,442	4,419	4,419	4,457	4,413.81	44,084
November 05, 2025	4,397	4,442	4,442	4,442	4,381	26,702
November 04, 2025	4,395	4,405	4,405	4,423.65	4,376	12,532
November 03, 2025	5,809.93	5,809.93	5,809.93	5,809.93	5,809.93	7,775
October 31, 2025	4,410	4,405	4,405	4,427	4,398	12,349
October 30, 2025	4,421	4,425.5	4,425.5	4,434	4,396.45	19,562
October 29, 2025	4,413	4,424.5	4,424.5	4,434	4,410.61	19,043
October 28, 2025	4,358	4,393.5	4,393.5	4,394	4,346	15,148
October 27, 2025	4,351	4,358	4,358	4,370	4,339	22,326
October 24, 2025	4,299	4,335	4,335	4,335	4,293	13,472
October 23, 2025	4,263	4,272.5	4,272.5	4,282.55	4,246.11	28,463
October 22, 2025	4,291.32	4,257	4,257	4,291.32	4,252	12,318
October 21, 2025	4,263	4,257	4,257	4,267	4,244	5,885
October 20, 2025	4,241.2	4,263	4,263	4,263	4,230	38,442

Xtrackers MSCI World Value UCITS ETF (XDEV.L) LSE