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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,158	4,206	4,206	4,224.7	4,149.02	9,665
October 16, 2025	4,204	4,228.2	4,228.2	4,228.2	4,204	8,721
October 15, 2025	4,193	4,215	4,215	4,233.8	4,193	19,840
October 14, 2025	4,161	4,203	4,203	4,203	4,147	8,337
October 13, 2025	4,188	4,175	4,175	4,188	4,156.6	16,475
October 10, 2025	4,232.25	4,161	4,161	4,249.64	4,158	8,917
October 09, 2025	4,251.63	4,245	4,245	4,268	4,240.25	12,326
October 08, 2025	4,197	4,235	4,235	4,247	4,197	17,634
October 07, 2025	4,254	4,229	4,229	4,261.29	4,229	29,113
October 06, 2025	4,266	4,255	4,255	4,277	4,249	114,376
October 03, 2025	4,247.62	4,254	4,254	4,262.85	4,240.46	9,925
October 02, 2025	4,215	4,215.5	4,215.5	4,229	4,208	11,028
October 01, 2025	4,160.72	4,204	4,204	4,204	4,150	16,117
September 30, 2025	4,171.16	4,168	4,168	4,171.16	4,151.45	53,713
September 29, 2025	4,183.78	4,195	4,195	4,195	4,169.92	9,378
September 26, 2025	4,186	4,176	4,176	4,191.16	4,169.38	23,784
September 25, 2025	4,160	4,170	4,170	4,175	4,149	31,268
September 24, 2025	4,153	4,171	4,171	4,171	4,146	12,866
September 23, 2025	4,152.55	4,163	4,163	4,172.46	4,144	5,560
September 22, 2025	4,145	4,136	4,136	4,145	4,128	11,253
September 19, 2025	4,148	4,141.5	4,141.5	4,160	4,140	6,624
September 18, 2025	4,071	4,144.5	4,144.5	4,147	4,071	13,093
September 17, 2025	4,072	4,079.5	4,079.5	4,085	4,067	8,198
September 16, 2025	4,086	4,070	4,070	4,093.31	4,068	14,551
September 15, 2025	4,095	4,087.5	4,087.5	4,104	4,086.69	7,748
September 12, 2025	4,092	4,088.5	4,088.5	4,105	4,081	8,949
September 11, 2025	4,073	4,106.5	4,106.5	4,106.31	4,062.8	5,938
September 10, 2025	4,068	4,062.5	4,062.5	4,075.1	4,054.69	16,457
September 09, 2025	4,053.64	4,062.5	4,062.5	4,063	4,041	25,379
September 08, 2025	4,070	4,062	4,062	4,075	4,043	18,563
September 05, 2025	4,067	4,038.5	4,038.5	4,070	4,033.92	9,589
September 04, 2025	4,023	4,044	4,044	4,045	4,020.06	25,151
September 03, 2025	4,031	4,008	4,008	4,031	4,007	17,205
September 02, 2025	3,965.99	4,019	4,019	4,036	3,965.99	74,603
September 01, 2025	4,034.75	4,023	4,023	4,037	4,021	10,581
August 29, 2025	4,043	4,021.5	4,021.5	4,043	4,021.5	4,357
August 28, 2025	4,045	4,035	4,035	4,054	4,031.3	19,935
August 27, 2025	4,035.93	4,028	4,028	4,042	4,019	15,221
August 26, 2025	4,031	4,031	4,031	4,038.39	4,023	14,229
August 22, 2025	4,034.85	4,073	4,073	4,085.69	4,034.85	9,020
August 21, 2025	4,036	4,046	4,046	4,046	4,019	5,079
August 20, 2025	4,034.85	4,039	4,039	4,050	4,023.4	38,482
August 19, 2025	4,013	4,044	4,044	4,049.54	4,013	14,451
August 18, 2025	4,012.77	4,017	4,017	4,017	3,988	25,238
August 15, 2025	4,014	4,001	4,001	4,040	3,994.92	4,979
August 14, 2025	3,987.19	3,975	3,975	4,039.44	3,967.9	13,149
August 13, 2025	3,978	3,982	3,982	3,984	3,970	8,490
August 12, 2025	3,925	3,976	3,976	3,979	3,925	4,505
August 11, 2025	3,955	3,956	3,956	3,966.4	3,938.52	10,939
August 08, 2025	3,915	3,937	3,937	3,937	3,911	7,040
August 07, 2025	3,902	3,875	3,875	3,927.08	3,875	13,201
August 06, 2025	3,877	3,895	3,895	3,910	3,877	5,359
August 05, 2025	3,893.47	3,880.5	3,880.5	3,898	3,873.69	7,375
August 04, 2025	3,861	3,874	3,874	3,874	3,855.32	26,150
August 01, 2025	3,873	3,836.5	3,836.5	3,880	3,826	8,300
July 31, 2025	3,906.4	3,887	3,887	3,916	3,881	4,219
July 30, 2025	3,896	3,900.5	3,900.5	3,911.85	3,882	10,331
July 29, 2025	3,897.17	3,896	3,896	3,911.39	3,896	6,079
July 28, 2025	3,929	3,880.5	3,880.5	3,929	3,874.19	6,098
July 25, 2025	3,879.65	3,898	3,898	3,902	3,879.65	5,371

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