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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	26.87	26.84	26.84	26.9	26.75	5,825
August 13, 2025	26.82	26.84	26.84	26.91	26.81	4,848
August 12, 2025	26.6	26.73	26.73	26.74	26.55	6,998
August 11, 2025	26.67	26.59	26.59	26.67	26.59	3,851
August 08, 2025	26.46	26.57	26.57	26.59	26.46	8,118
August 07, 2025	26.46	26.41	26.41	26.61	26.41	2,096
August 06, 2025	26.35	26.36	26.36	26.36	26.27	8,781
August 05, 2025	26.39	26.21	26.21	26.39	26.19	3,713
August 04, 2025	26	26.23	26.23	26.24	26	6,014
August 01, 2025	26.25	25.9	25.9	26.29	25.88	13,195
July 31, 2025	26.68	26.51	26.51	26.72	26.47	107,296
July 30, 2025	26.67	26.5	26.5	26.67	26.37	35,550
July 29, 2025	26.55	26.48	26.48	26.65	26.48	6,273
July 28, 2025	26.7	26.53	26.53	26.7	26.52	12,682
July 25, 2025	26.5	26.53	26.53	26.54	26.46	4,023
July 24, 2025	26.51	26.53	26.53	26.6	26.47	3,246
July 23, 2025	26.33	26.35	26.35	26.38	26.31	386,928
July 22, 2025	26.21	26.14	26.14	26.28	26.09	14,503
July 21, 2025	26.23	26.29	26.29	26.37	26.16	19,674
July 18, 2025	26.26	26.18	26.18	26.26	26.15	6,215
July 17, 2025	26.09	26.14	26.14	26.14	26.03	345,453
July 16, 2025	25.9	25.9	25.9	25.98	25.85	9,701
July 15, 2025	26.15	26.05	26.05	26.19	26.05	784
July 14, 2025	25.89	26.04	26.04	26.04	25.87	9,166
July 11, 2025	26.16	26	26	26.16	25.94	4,771
July 10, 2025	26.03	26.12	26.12	26.12	26.02	6,976
July 09, 2025	25.92	25.98	25.98	26.03	25.9	16,265
July 08, 2025	25.91	25.89	25.89	25.95	25.89	6,311
July 07, 2025	25.91	25.95	25.95	26.07	25.91	15,283
July 04, 2025	25.99	25.93	25.93	26.02	25.88	6,024

Xtrackers MSCI World UCITS ETF (XDWG.L) LSE