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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	146.13	146.5	146.5	146.89	145.55	8,540
February 19, 2026	146.63	146	146	146.66	145.53	2,467
February 18, 2026	145.9	146.78	146.78	146.89	145.85	5,039
February 17, 2026	144.88	145.3	145.3	145.44	144.2	35,182
February 16, 2026	145.68	145.28	145.28	145.97	145.19	1,474
February 13, 2026	145.11	145.81	145.81	145.91	144.5	44,606
February 12, 2026	147.97	145.66	145.66	147.98	145.66	19,244
February 11, 2026	147.74	147.22	147.22	148.19	146.87	5,593
February 10, 2026	147.47	147.69	147.69	148	147.32	3,373
February 09, 2026	146.28	147.32	147.32	147.34	145.9	4,126
February 06, 2026	143.39	145.4	145.4	145.5	143.18	10,277
February 05, 2026	145.18	143.76	143.76	145.4	143.07	8,949
February 04, 2026	146.42	145.59	145.59	146.42	145.38	3,744
February 03, 2026	147.13	145.94	145.94	147.29	145.78	1,789
February 02, 2026	144.36	146.42	146.42	146.47	144.3	13,551
January 30, 2026	145.37	145.7	145.7	146.33	145.29	159,153
January 29, 2026	147.31	145.38	145.38	147.37	144.89	2,716
January 28, 2026	147.5	146.52	146.52	147.53	146.52	1,765
January 27, 2026	146.45	147.06	147.06	147.06	146.25	4,262
January 26, 2026	145.32	146.06	146.06	146.18	145	8,604
January 23, 2026	145.07	145.13	145.13	145.13	144.54	1,472
January 22, 2026	144.61	145.07	145.07	145.33	144.5	11,811
January 21, 2026	143.16	143.74	143.74	144.07	142.44	2,071
January 20, 2026	143.67	143.9	143.9	143.96	142.98	2,681
January 19, 2026	144.2	144.14	144.14	144.48	143.84	2,687
January 16, 2026	145.94	145.63	145.63	145.97	145.11	1,721
January 15, 2026	145.48	146.04	146.04	146.04	145.41	1,930
January 14, 2026	145.55	145.04	145.04	145.67	144.71	15,604
January 13, 2026	145.76	145.45	145.45	146.15	145.26	1,923
January 12, 2026	145.03	145.73	145.73	145.81	144.81	11,841
January 09, 2026	144.52	145.29	145.29	145.36	144.43	5,897
January 08, 2026	144.29	144.37	144.37	144.57	144.14	4,170
January 07, 2026	144.95	145	145	145.09	144.8	18,287
January 06, 2026	144.63	144.61	144.61	144.92	144.27	7,810
January 05, 2026	143.49	144.49	144.49	144.51	143.37	38,598
January 02, 2026	143.27	143	143	144	142.77	10,476
December 31, 2025	143.29	143.37	143.37	143.37	143.09	1,439
December 30, 2025	143.5	143.81	143.81	143.87	143.49	1,656
December 29, 2025	144	143.38	143.38	144	143.38	9,157
December 24, 2025	143.72	143.67	143.67	143.77	143.6	101
December 23, 2025	143.07	143.44	143.44	143.45	142.9	3,066
December 22, 2025	142.47	142.85	142.85	143.04	142.37	19,618
December 19, 2025	141.26	142.13	142.13	142.13	141.09	2,696
December 18, 2025	140.26	141.71	141.71	141.71	140.23	19,688
December 17, 2025	141.36	140.37	140.37	141.72	140.37	6,170
December 16, 2025	141.18	141.09	141.09	141.93	141	16,120
December 15, 2025	142.23	142.2	142.2	142.79	141.77	27,108
December 12, 2025	143.21	141.78	141.78	143.45	141.51	2,501
December 11, 2025	141.76	142.43	142.43	142.85	141.54	3,530
December 10, 2025	141.72	141.85	141.85	141.88	141.44	1,974
December 09, 2025	142.02	142.12	142.12	142.12	141.68	10,593
December 08, 2025	142.43	141.82	141.82	142.5	141.51	3,004
December 05, 2025	142.35	142.21	142.21	142.72	142.21	1,889
December 04, 2025	142	141.91	141.91	142.17	141.8	10,821
December 03, 2025	141.45	141.45	141.45	141.67	140.93	1,953
December 02, 2025	140.82	140.85	140.85	141.51	140.74	2,988
December 01, 2025	140.68	141.04	141.04	141.22	140.53	5,561
November 28, 2025	140.99	141.26	141.26	141.34	140.77	888
November 27, 2025	140.8	140.76	140.76	140.88	140.64	850
November 26, 2025	140.18	140.9	140.9	140.9	139.84	20,233

Xtrackers MSCI World UCITS ETF (XDWD.L) LSE