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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	138.18	138.79	138.79	138.79	137.93	10,824
November 24, 2025	137.27	138.01	138.01	138.16	136.7	14,244
November 21, 2025	135.26	135.96	135.96	136.07	134.91	22,194
November 20, 2025	138.73	137.91	137.91	139.43	137.91	12,434
November 19, 2025	137.12	136.96	136.96	138.04	136.96	63,044
November 18, 2025	137.38	137.14	137.14	137.87	136.14	31,332
November 17, 2025	140.12	139.19	139.19	140.34	138.74	21,277
November 14, 2025	139.58	140.09	140.09	140.09	138.42	6,816
November 13, 2025	142.17	140.57	140.57	142.27	140.51	4,568
November 12, 2025	142.01	141.83	141.83	142.21	141.62	11,530
November 11, 2025	140.88	141.05	141.05	141.29	140.87	1,279
November 10, 2025	140.06	140.04	140.04	140.57	139.92	26,481
November 07, 2025	139.31	137.59	137.59	139.34	137.52	10,140
November 06, 2025	140	139.07	139.07	140.59	138.93	14,912
November 05, 2025	139.17	140.2	140.2	140.21	139.13	7,613
November 04, 2025	140.05	140.17	140.17	140.45	139.22	35,254
November 03, 2025	141.16	141.02	141.02	141.72	140.65	13,798
October 31, 2025	141.7	140.95	140.95	141.81	140.69	12,004
October 30, 2025	142.11	141.64	141.64	142.16	140.96	16,712
October 29, 2025	142.56	142.46	142.46	143	142.18	19,418
October 28, 2025	141.9	142.17	142.17	142.19	141.79	3,938
October 27, 2025	141.54	141.67	141.67	141.67	141.4	2,432
October 24, 2025	139.93	140.67	140.67	140.67	139.62	9,099
October 23, 2025	139.06	139.3	139.3	139.36	138.64	10,360
October 22, 2025	139.68	138.78	138.78	139.7	138.78	24,817
October 21, 2025	139.45	139.57	139.57	139.68	139.16	2,354
October 20, 2025	138.76	139.56	139.56	139.65	138.58	1,174

Xtrackers MSCI World UCITS ETF (XDWD.L) LSE