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
August 18, 2025	111.96	112	112	112.07	111.96	17,749
August 15, 2025	112.6	112.18	112.18	112.65	112.14	2,866
August 14, 2025	112.14	111.93	111.93	112.26	111.72	19,650
August 13, 2025	111.88	112.05	112.05	112.14	111.88	64
August 12, 2025	110.72	111.49	111.49	111.49	110.68	5,124
August 11, 2025	110.97	110.78	110.78	111	110.78	2,076
August 08, 2025	110.56	110.79	110.79	110.79	110.47	145
August 07, 2025	110.29	110.1	110.1	111	110.1	9,039
August 06, 2025	109.64	109.87	109.87	109.87	109.41	23,353
August 05, 2025	109.61	109.12	109.12	111	109.12	1,512
August 04, 2025	108.34	109.25	109.25	109.25	108.34	6,466
August 01, 2025	109.02	107.81	107.81	109.02	107.6	19,584
July 31, 2025	110.83	110.08	110.08	110.83	109.96	43,325
July 30, 2025	110.42	110.14	110.14	110.42	110.14	2,442
July 29, 2025	110.56	110.22	110.22	110.94	110.22	923
July 28, 2025	111.4	110.57	110.57	111.4	110.57	6,617
July 25, 2025	110.65	110.75	110.75	110.76	110.61	12,264
July 24, 2025	110.87	110.91	110.91	110.91	110.82	2,105
July 23, 2025	110.06	110.16	110.16	110.23	110.06	1,484
July 22, 2025	109.29	109.28	109.28	109.34	109.01	9,326
July 21, 2025	109.36	109.78	109.78	109.78	109.34	965
July 18, 2025	109.24	109.14	109.14	109.34	109.13	645
July 17, 2025	108.56	108.95	108.95	108.95	108.49	139,810
July 16, 2025	108.1	108.14	108.14	108.25	108.1	1,434
July 15, 2025	109.1	108.47	108.47	109.27	108.47	191,114
July 14, 2025	108.24	108.73	108.73	108.73	108.24	267
July 11, 2025	108.65	108.59	108.59	108.65	108.42	842
July 10, 2025	108.78	109.12	109.12	109.12	108.78	1,410
July 09, 2025	108.34	108.59	108.59	108.59	108.34	209
July 08, 2025	108.55	108.21	108.21	108.59	108.21	20,737
July 07, 2025	108.49	108.5	108.5	108.8	108.49	2,399
July 04, 2025	108.76	108.61	108.61	108.76	108.45	5,155
July 03, 2025	108.63	109.12	109.12	109.12	108.63	3,036
July 02, 2025	108	108.29	108.29	108.29	107.85	12,881
July 01, 2025	108.07	107.88	107.88	108.07	107.88	21,936
June 30, 2025	108.13	107.84	107.84	108.13	107.75	11,639
June 27, 2025	107.43	107.74	107.74	107.74	107.43	3,466
June 26, 2025	106.62	106.75	106.75	106.75	106.57	1,307
June 25, 2025	106.23	105.97	105.97	106.24	105.97	17,866
June 24, 2025	106.11	106.05	106.05	106.11	105.72	10,687
June 23, 2025	104.28	104.42	104.42	104.51	103.98	6,220
June 20, 2025	104.68	104.3	104.3	104.68	104.3	84
June 19, 2025	103.64	103.64	103.64	103.64	103.64	0
June 18, 2025	105.02	104.95	104.95	105.02	104.64	9,150
June 17, 2025	105.08	105.01	105.01	105.28	104.86	5,058
June 16, 2025	105.27	105.76	105.76	105.94	105.25	4,068
June 13, 2025	104.62	105.21	105.21	105.21	104.62	5,031
June 12, 2025	105.5	105.75	105.75	105.75	105.5	25,744
June 11, 2025	105.62	105.83	105.83	105.87	105.62	260
June 10, 2025	105.16	105.33	105.33	105.44	105.16	796
June 09, 2025	105.11	105.09	105.09	105.21	105.06	88
June 06, 2025	104.62	104.96	104.96	105.18	104.62	9,414
June 05, 2025	104.65	105.04	105.04	105.04	104.54	11,365
June 04, 2025	104.79	104.79	104.79	104.79	104.79	14,264
June 03, 2025	103.65	104.34	104.34	104.34	103.65	5,329
June 02, 2025	103.04	103.58	103.58	103.68	103.04	2,718
May 30, 2025	103.54	103.24	103.24	103.54	103.03	32,269
May 29, 2025	104.11	103.42	103.42	104.11	103.42	3,526
May 28, 2025	103.59	103.28	103.28	103.61	103.28	98,701
May 27, 2025	103.1	103.46	103.46	103.46	102.99	10,110

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