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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	29.18	28.96	28.96	29.2	28.96	97,727
January 13, 2026	29.21	29.17	29.17	29.27	29.14	23,603
January 12, 2026	29.04	29.21	29.21	29.21	29	17,254
January 09, 2026	28.99	29.13	29.13	29.15	28.83	29,243
January 08, 2026	28.89	28.92	28.92	28.96	28.85	27,013
January 07, 2026	29.02	29.02	29.02	29.03	28.96	5,479
January 06, 2026	28.94	28.93	28.93	29.03	28.79	4,192
January 05, 2026	28.72	28.9	28.9	28.9	28.7	35,360
January 02, 2026	28.81	28.58	28.58	29.11	28.56	15,053
December 31, 2025	28.67	28.66	28.66	28.67	28.61	6,615
December 30, 2025	28.67	28.75	28.75	28.75	28.67	5,868
December 29, 2025	28.77	28.68	28.68	28.79	28.65	59,865
December 24, 2025	28.74	28.7	28.7	28.74	28.67	3,133
December 23, 2025	28.61	28.67	28.67	28.68	28.58	294,074
December 22, 2025	28.53	28.59	28.59	28.63	28.5	47,159
December 19, 2025	28.28	28.45	28.45	28.46	28.25	96,346
December 18, 2025	28.08	28.34	28.34	28.34	28.05	18,156
December 17, 2025	28.29	28.12	28.12	28.37	28.11	26,030
December 16, 2025	28.23	28.21	28.21	28.35	28.18	36,786
December 15, 2025	28.46	28.44	28.44	28.55	28.36	4.33M
December 12, 2025	28.67	28.36	28.36	28.68	28.36	10,176
December 11, 2025	28.38	28.48	28.48	28.55	28.33	32,421
December 10, 2025	28.43	28.42	28.42	28.43	28.35	9,930
December 09, 2025	28.44	28.46	28.46	28.48	28.37	8,994
December 08, 2025	28.53	28.42	28.42	28.55	28.38	37,463
December 05, 2025	28.51	28.49	28.49	28.59	28.46	22,556
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

Xtrackers MSCI World UCITS ETF (XDWG.L) LSE