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
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
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

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