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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	137.87	137.79	137.79	138.12	137.75	4,237
September 26, 2025	136.7	137.01	137.01	137.39	136.51	11,636
September 25, 2025	137.28	136.57	136.57	137.35	136.3	18,956
September 24, 2025	138	137.51	137.51	138.01	137.51	6,306
September 23, 2025	138.51	138.28	138.28	138.62	138.28	16,707
September 22, 2025	137.64	138.06	138.06	138.08	137.45	13,157
September 19, 2025	137.23	137.33	137.33	137.76	137.22	41,016
September 18, 2025	137.37	137.64	137.64	138	137.24	28,131
September 17, 2025	137.13	136.85	136.85	137.17	136.84	12,725
September 16, 2025	137.41	136.85	136.85	137.6	136.85	2,638
September 15, 2025	136.74	137.15	137.15	137.22	136.61	8,261
September 12, 2025	136.6	136.43	136.43	136.67	136.36	5,006
September 11, 2025	135.72	136.69	136.69	136.69	135.64	16,683
September 10, 2025	135.64	135.6	135.6	135.93	135.39	12,946
September 09, 2025	135.24	134.96	134.96	135.41	134.73	9,164
September 08, 2025	134.85	135.14	135.14	135.16	134.75	24,227
September 05, 2025	134.99	134.26	134.26	135.33	133.85	2,353
September 04, 2025	133.61	134.07	134.07	134.07	133.61	18,857
September 03, 2025	132.89	133.34	133.34	133.61	132.73	31,205
September 02, 2025	134.06	132.27	132.27	134.06	132.23	6,168
September 01, 2025	134.07	134.18	134.18	134.28	134.03	3,313
August 29, 2025	134.52	133.81	133.81	134.6	133.76	12,342
August 28, 2025	134.51	134.36	134.36	134.61	134.31	5,111
August 27, 2025	133.97	134.12	134.12	134.12	133.78	10,229
August 26, 2025	133.33	133.54	133.54	133.56	133.02	10,577
August 22, 2025	132.28	134.73	134.73	134.73	132.23	474
August 21, 2025	132.97	132.8	132.8	132.99	132.37	12,309
August 20, 2025	132.9	132.72	132.72	133.16	132.24	7,171
August 19, 2025	133.63	133.59	133.59	133.98	133.44	6,732
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

Xtrackers MSCI World UCITS ETF (XDWD.L) LSE