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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.13	29.14	29.14	29.25	28.81	21,506
February 19, 2026	29.18	29.03	29.03	29.2	28.98	405,517
February 18, 2026	29.02	29.19	29.19	29.23	28.99	16,327
February 17, 2026	28.88	28.95	28.89	29	28.75	28,063
February 16, 2026	28.99	28.92	28.86	29.02	28.9	13,047
February 13, 2026	28.91	29	28.94	29	28.81	14,214
February 12, 2026	29.45	29	28.93	29.45	29	34,776
February 11, 2026	29.4	29.31	29.24	29.47	29.22	25,229
February 10, 2026	29.37	29.39	29.32	29.45	29.35	27,152
February 09, 2026	29.29	29.34	29.27	29.35	29.1	28,830
February 06, 2026	28.63	29.01	28.98	29.01	28.52	337,439
February 05, 2026	28.98	28.7	28.7	29.03	28.58	74,585
February 04, 2026	29.14	29.06	29.06	29.18	29	43,735
February 03, 2026	29.33	29.07	29.07	29.43	29.07	16,785
February 02, 2026	28.74	29.21	29.21	29.21	28.74	67,541
January 30, 2026	28.91	29	29	29.11	28.89	29,375
January 29, 2026	29.26	28.91	28.91	29.28	28.85	6,662
January 28, 2026	29.3	29.17	29.17	29.3	29.17	7,874
January 27, 2026	29.17	29.22	29.22	29.22	29.14	55,525
January 26, 2026	28.97	29.1	29.1	29.11	28.91	40,863
January 23, 2026	29	29	29	29.05	28.91	20,528
January 22, 2026	28.95	29.04	29.04	29.1	28.93	67,838
January 21, 2026	28.64	28.81	28.81	28.83	28.51	12,503
January 20, 2026	28.78	28.8	28.8	28.83	28.61	11,844
January 19, 2026	28.92	28.88	28.88	28.97	28.83	24,375
January 16, 2026	29.27	29.21	29.21	29.28	29.12	109,370
January 15, 2026	29.17	29.29	29.25	29.29	29.16	56,498
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

Xtrackers MSCI World UCITS ETF (XDWG.L) LSE