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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	133.9	133.6	133.6	134.12	133.5	7,230
August 15, 2025	134.34	133.82	133.82	134.39	133.79	5,156
August 14, 2025	133.69	133.54	133.54	133.95	133.27	25,960
August 13, 2025	133.52	133.68	133.68	134.09	133.5	1,191
August 12, 2025	132.22	133.02	133.02	133.1	131.91	56,464
August 11, 2025	132.66	132.19	132.19	132.69	132.09	7,612
August 08, 2025	131.76	132.13	132.13	132.23	131.74	2,705
August 07, 2025	131.66	131.37	131.37	132.45	131.26	57,739
August 06, 2025	130.82	131.16	131.16	131.16	130.48	8,940
August 05, 2025	131.02	130.19	130.19	131.04	130	17,758
August 04, 2025	129.27	130.32	130.32	130.39	129.21	10,268
August 01, 2025	130.14	128.61	128.61	130.15	128.28	28,500
July 31, 2025	132.27	131.34	131.34	132.44	131.15	13,458
July 30, 2025	131.8	131.44	131.44	131.82	131.44	4,400
July 29, 2025	131.92	131.48	131.48	132.35	131.48	2,107
July 28, 2025	132.88	131.93	131.93	133	131.8	960
July 25, 2025	132.09	132.13	132.13	132.18	131.75	1,641
July 24, 2025	132.25	132.25	132.25	132.31	132.04	1,188
July 23, 2025	131.23	131.38	131.38	131.56	131.18	4,177
July 22, 2025	130.34	130.32	130.32	130.5	130	2,093
July 21, 2025	130.41	130.97	130.97	130.99	130.28	4,200
July 18, 2025	130.54	130.21	130.21	130.57	130.14	1,159
July 17, 2025	129.61	129.98	129.98	129.98	129.35	24,997
July 16, 2025	128.78	129.01	129.01	129.26	128.72	5,567
July 15, 2025	130.16	129.45	129.45	130.31	129.45	5,465
July 14, 2025	128.92	129.72	129.72	129.72	128.83	2,483
July 11, 2025	129.92	129.55	129.55	129.93	129.33	1,537
July 10, 2025	129.78	130.19	130.19	130.19	129.77	1,211
July 09, 2025	129.24	129.61	129.61	129.96	129.24	670
July 08, 2025	129.42	129.04	129.04	129.54	129.04	28,760
July 07, 2025	129.46	129.44	129.44	129.76	129.39	12,797
July 04, 2025	129.75	129.48	129.48	129.8	129.33	6,645
July 03, 2025	129.59	130.17	130.17	130.17	129.39	12,859
July 02, 2025	129.31	129.18	129.18	129.31	128.62	20,983
July 01, 2025	128.93	128.75	128.75	128.98	128.5	14,180
June 30, 2025	128.95	128.66	128.66	129.01	128.54	18,118
June 27, 2025	128.18	128.54	128.54	128.54	128.13	851
June 26, 2025	127.11	127.43	127.43	127.44	127	3,672
June 25, 2025	126.68	126.45	126.45	126.81	126.45	2,821
June 24, 2025	126.58	126.49	126.49	126.7	126.1	1,592
June 23, 2025	123.96	124.58	124.58	124.74	123.67	32,464
June 20, 2025	124.41	124.52	124.52	125.04	124.24	13,654
June 19, 2025	125.94	123.53	123.53	125.94	123.53	7,764
June 18, 2025	125.2	125.27	125.27	125.44	124.73	52,462
June 17, 2025	125.32	125.34	125.34	125.54	125.13	8,598
June 16, 2025	125.42	126.22	126.22	126.43	125.29	8,742
June 13, 2025	124.69	125.55	125.55	125.55	124.58	7,997
June 12, 2025	125.67	126.13	126.13	126.29	125.16	2,133
June 11, 2025	125.67	126.29	126.29	126.43	125.67	24,131
June 10, 2025	125.37	125.68	125.68	125.77	125.2	3,308
June 09, 2025	125.36	125.45	125.45	125.61	125.3	2,292
June 06, 2025	124.92	125.22	125.22	125.53	124.71	11,111
June 05, 2025	124.77	125.41	125.41	125.5	124.67	14,269
June 04, 2025	124.74	125.05	125.05	125.11	124.7	4,258
June 03, 2025	123.98	124.46	124.46	124.46	123.55	2,426
June 02, 2025	123.04	123.65	123.65	123.73	122.83	6,292
May 30, 2025	123.25	123.23	123.23	123.63	123	57,965
May 29, 2025	124.67	123.64	123.64	124.73	123.36	698
May 28, 2025	123.47	123.23	123.23	123.78	123.23	4,351
May 27, 2025	123.02	123.44	123.44	123.46	123.02	550

Xtrackers MSCI World UCITS ETF (XDWD.L) LSE