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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	136.74	137.34	137.34	137.98	135.95	21,603
October 16, 2025	138.72	138.68	138.68	139	138.54	10,040
October 15, 2025	138.37	138.54	138.54	138.96	138.27	5,486
October 14, 2025	136.63	137.03	137.03	137.25	135.9	13,195
October 13, 2025	137.53	137.51	137.51	137.85	136.99	23,069
October 10, 2025	139.21	137.41	137.41	139.43	137.41	9,752
October 09, 2025	139.87	139.27	139.27	140.02	139.21	3,044
October 08, 2025	139.08	139.77	139.77	139.81	139.08	7,663
October 07, 2025	139.66	139.25	139.25	139.99	139.25	6,702
October 06, 2025	139.8	139.86	139.86	139.94	139.57	3,491
October 03, 2025	139.53	139.84	139.84	139.84	139.5	5,009
October 02, 2025	139.12	138.74	138.74	139.47	138.68	10,524
October 01, 2025	137.42	138.48	138.48	138.55	137.4	7,398
September 30, 2025	137.7	137.52	137.52	137.81	137.49	56,367
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

Xtrackers MSCI World UCITS ETF (XDWD.L) LSE