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
December 04, 2025	118.14	118.08	118.08	118.14	118.08	804
December 03, 2025	117.74	117.68	117.68	117.8	117.26	605
December 02, 2025	117.55	117.24	117.24	117.64	117.2	3,411
December 01, 2025	117.01	117.35	117.35	117.35	117.01	7,293
November 28, 2025	116.83	117.59	117.59	117.6	116.24	14,315
November 27, 2025	117.14	117.11	117.11	117.14	117.11	400
November 26, 2025	116.42	117.27	117.27	117.27	116.42	9,475
November 25, 2025	114.98	115.51	115.51	115.51	114.71	556
November 24, 2025	114.18	114.91	114.91	114.91	113.82	427
November 21, 2025	112.96	113.13	113.13	113.13	112.55	2,736
November 20, 2025	115.34	114.86	114.86	115.34	114.86	2,133
November 19, 2025	114.01	114.05	114.05	114.05	113.99	1,811
November 18, 2025	114.69	114.38	114.04	114.92	113.84	4,218
November 17, 2025	117.05	116.15	115.8	117.08	116.1	4,878
November 14, 2025	116.56	116.89	116.89	116.89	115.6	400
November 13, 2025	117.84	117.42	117.42	117.84	117.42	4,712
November 12, 2025	118.51	118.33	118.33	118.51	118.33	2
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

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