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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	27.16	27.3	27.3	27.3	27.12	8,594
September 10, 2025	27.14	27.12	27.12	27.18	27.08	4,556
September 09, 2025	27.03	26.98	26.98	27.03	26.96	7,158
September 08, 2025	26.97	27.02	27.02	27.02	26.95	10,275
September 05, 2025	27.03	26.84	26.84	27.04	26.77	27,492
September 04, 2025	26.78	26.86	26.86	26.86	26.76	10,311
September 03, 2025	26.64	26.68	26.68	26.75	26.62	7,168
September 02, 2025	26.82	26.49	26.49	26.83	26.49	11,442
September 01, 2025	26.82	26.82	26.82	26.9	26.78	49,324
August 29, 2025	26.92	26.76	26.76	26.93	26.74	289
August 28, 2025	26.92	26.87	26.87	26.94	26.84	66,527
August 27, 2025	26.85	26.85	26.85	26.86	26.81	3,636
August 26, 2025	26.72	26.74	26.74	26.78	26.67	8,522
August 22, 2025	26.51	26.92	26.92	26.93	26.51	4,795
August 21, 2025	26.63	26.58	26.58	26.74	26.56	1,738
August 20, 2025	26.59	26.58	26.58	26.68	26.44	16,410
August 19, 2025	26.86	26.85	26.74	26.93	26.81	3,166
August 18, 2025	26.9	26.85	26.85	26.9	26.82	6,558
August 15, 2025	27.06	26.88	26.88	27.06	26.86	6,837

Xtrackers MSCI World UCITS ETF (XDWG.L) LSE