Xtrackers (IE) Plc - Xtrackers MSCI World UCITS ETF 1D - XDWL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	117.53	117.71	117.71	117.71	117.53	3,668
November 10, 2025	117.18	116.88	116.88	117.18	116.88	106
November 07, 2025	115.9	114.81	114.81	115.9	114.81	39,762
November 06, 2025	117.15	115.98	115.98	117.15	115.98	37,352
November 05, 2025	116.13	116.96	116.96	116.96	116.13	12,917
November 04, 2025	116.85	116.94	116.94	117.04	116.32	7,599
November 03, 2025	118.12	117.68	117.68	118.13	117.68	4,415
October 31, 2025	118.22	117.64	117.64	118.3	117.64	31,625
October 30, 2025	118.52	118.21	118.21	118.52	117.96	1,154
October 29, 2025	118.76	118.87	118.87	118.89	118.76	782
October 28, 2025	118.35	118.64	118.64	118.64	118.35	2,217
October 27, 2025	118.06	118.22	118.22	118.22	118.06	268
October 24, 2025	117.02	117.4	117.4	117.4	117.02	772
October 23, 2025	116.02	116.26	116.26	116.26	115.93	121
October 22, 2025	116.36	115.82	115.82	116.41	115.82	9,103
October 21, 2025	116.34	116.43	116.43	116.49	116.16	430
October 20, 2025	115.76	116.52	116.52	116.52	115.76	521
October 17, 2025	113.91	114.61	114.61	114.61	113.53	6,785
October 16, 2025	115.77	115.75	115.75	116	115.75	4,033
October 15, 2025	115.59	115.81	115.81	116.06	115.59	1,397
October 14, 2025	114.02	114.47	114.47	114.47	113.41	9,101
October 13, 2025	114.76	114.77	114.77	114.79	114.36	22,598
October 10, 2025	116.16	114.45	114.45	116.4	114.45	21,133
October 09, 2025	116.22	116.22	116.22	116.22	116.22	0
October 08, 2025	116.1	116.64	116.64	116.64	116.08	5,139
October 07, 2025	116.51	116.15	116.15	116.8	116.15	5,575
October 06, 2025	116.56	116.72	116.72	116.72	116.56	955
October 03, 2025	116.49	116.68	116.68	116.68	116.46	8,798
October 02, 2025	115.56	115.75	115.75	115.96	115.56	2,835
October 01, 2025	114.77	115.56	115.56	115.56	114.77	6,465
September 30, 2025	114.8	114.77	114.77	114.9	114.77	3,895
September 29, 2025	115.23	114.99	114.99	115.23	114.96	123
September 26, 2025	114.08	114.34	114.34	114.4	113.97	2,028
September 25, 2025	114.6	113.83	113.83	114.6	113.83	1,693
September 24, 2025	115.15	114.8	114.8	115.15	114.8	1,164
September 23, 2025	115.56	115.38	115.38	115.66	115.38	18,902
September 22, 2025	114.86	115.21	115.21	115.21	114.85	1,628
September 19, 2025	114.42	114.63	114.63	114.79	114.42	2,528
September 18, 2025	115.08	114.86	114.86	115.08	114.53	5,293
September 17, 2025	114.25	114.2	114.2	114.35	114.2	9,869
September 16, 2025	114.65	114.24	114.24	114.78	114.24	2,092
September 15, 2025	114.11	114.46	114.46	114.52	114.08	6,671
September 12, 2025	113.82	113.85	113.85	113.85	113.81	5,536
September 11, 2025	113.27	114	114	114	113.22	3,802
September 10, 2025	113.17	113.18	113.18	113.31	113.1	28,759
September 09, 2025	112.85	112.6	112.6	112.89	112.6	2,784
September 08, 2025	112.54	112.84	112.84	112.84	112.48	3,009
September 05, 2025	112.5	112.05	112.05	112.94	112.02	5,258
September 04, 2025	111.62	111.89	111.89	111.89	111.59	4,840
September 03, 2025	111.33	111.31	111.31	111.51	111.25	4,732
September 02, 2025	111.03	110.33	110.33	111.25	110.27	15,792
September 01, 2025	111.89	112.03	112.03	112.03	111.83	25,809
August 29, 2025	112.09	111.7	111.7	112.09	111.7	23,224
August 28, 2025	112.33	112.12	112.12	112.33	112.09	6,828
August 27, 2025	111.88	111.88	111.88	111.88	111.88	108
August 26, 2025	111.27	111.45	111.45	111.52	111.16	1,691
August 22, 2025	111.14	112.39	112.39	112.39	111.14	2,744
August 21, 2025	110.95	110.72	110.72	110.95	110.58	5,211
August 20, 2025	110.89	110.76	110.76	111.08	110.76	22,080
August 19, 2025	111.94	111.94	111.44	112.63	111.94	7,969

Xtrackers (IE) Plc - Xtrackers MSCI World UCITS ETF 1D (XDWL.L) LSE