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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.45	28.42	28.42	28.48	28.38	145,967
December 03, 2025	28.36	28.33	28.33	28.38	28.24	10,511
December 02, 2025	28.33	28.25	28.25	28.38	28.21	17,519
December 01, 2025	28.37	28.28	28.28	28.37	28.02	9,190
November 28, 2025	28.38	28.33	28.33	28.45	28.25	6,545
November 27, 2025	28.24	28.25	28.25	28.27	28.23	8,893
November 26, 2025	27.98	28.26	28.26	28.26	27.98	16,096
November 25, 2025	27.78	27.87	27.87	27.87	27.71	448,830
November 24, 2025	27.58	27.76	27.76	27.78	27.46	10,934
November 21, 2025	27.19	27.34	27.34	27.34	27.09	47,528
November 20, 2025	27.87	27.75	27.75	28.02	27.75	18,704
November 19, 2025	27.47	27.51	27.51	27.74	27.47	19,492
November 18, 2025	27.65	27.59	27.51	27.72	27.43	56,007
November 17, 2025	28.18	28	27.91	28.24	27.92	99,956
November 14, 2025	28.03	28.16	28.08	28.16	27.81	82,062
November 13, 2025	28.59	28.27	28.19	28.59	28.23	25,369
November 12, 2025	28.57	28.52	28.44	28.61	28.5	37,134
November 11, 2025	28.36	28.36	28.27	28.37	28.33	15,553
November 10, 2025	28.16	28.17	28.08	28.29	28.13	12,114
November 07, 2025	28.05	27.67	27.67	28.05	27.67	323,369
November 06, 2025	28.18	27.99	27.99	28.28	27.99	23,376
November 05, 2025	28.04	28.24	28.24	28.29	28.01	15,666
November 04, 2025	28.19	28.22	28.22	28.27	28.08	42,664
November 03, 2025	28.39	28.38	28.38	28.51	28.32	275,370
October 31, 2025	28.48	28.36	28.36	28.54	28.32	56,532
October 30, 2025	28.56	28.49	28.49	28.58	28.41	191,322
October 29, 2025	28.6	28.59	28.59	28.63	28.56	196,445
October 28, 2025	28.47	28.53	28.53	28.53	28.46	91,870
October 27, 2025	28.44	28.44	28.44	28.49	28.34	12,996
October 24, 2025	28.11	28.25	28.25	28.25	28.06	330,722
October 23, 2025	27.91	27.97	27.97	27.98	27.86	20,934
October 22, 2025	28.02	27.85	27.85	28.03	27.85	17,837
October 21, 2025	27.99	28.01	28.01	28.04	27.95	426,047
October 20, 2025	27.83	27.99	27.99	27.99	27.8	238,760
October 17, 2025	27.39	27.54	27.54	27.68	27.25	43,167
October 16, 2025	27.81	27.81	27.81	27.87	27.78	645,597
October 15, 2025	27.76	27.84	27.84	27.91	27.73	4,713
October 14, 2025	27.45	27.52	27.52	27.53	27.31	5,139
October 13, 2025	27.61	27.62	27.62	27.66	27.55	5,914
October 10, 2025	27.98	27.57	27.57	28.02	27.57	75,000
October 09, 2025	28.07	27.95	27.95	28.1	27.95	87,077
October 08, 2025	27.95	28.06	28.06	28.06	27.94	5,246
October 07, 2025	27.98	27.91	27.91	28.02	27.91	1,502
October 06, 2025	27.98	28.01	28.01	28.01	27.94	23,780
October 03, 2025	27.94	27.96	27.96	28	27.88	24,220
October 02, 2025	27.8	27.77	27.77	27.88	27.75	6,674
October 01, 2025	27.47	27.7	27.7	27.7	27.45	27,547
September 30, 2025	27.57	27.51	27.51	27.61	27.48	389,323
September 29, 2025	27.59	27.58	27.58	27.63	27.56	5,090
September 26, 2025	27.41	27.44	27.44	27.5	27.35	811
September 25, 2025	27.45	27.33	27.33	27.48	27.32	404,287
September 24, 2025	27.59	27.5	27.5	27.59	27.5	3,916
September 23, 2025	27.69	27.65	27.65	27.73	27.65	8,168
September 22, 2025	27.54	27.6	27.6	27.61	27.48	2,509
September 19, 2025	27.44	27.47	27.47	27.54	27.42	4,962
September 18, 2025	27.51	27.5	27.5	27.53	27.37	6,511
September 17, 2025	27.37	27.29	27.29	27.37	27.28	1,481
September 16, 2025	27.53	27.31	27.31	27.53	27.31	6,003
September 15, 2025	27.32	27.39	27.39	27.42	27.3	7,301
September 12, 2025	27.28	27.27	27.27	27.35	27.26	6,709

Xtrackers MSCI World UCITS ETF (XDWG.L) LSE