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
January 14, 2026	121.11	120.89	120.89	121.11	120.89	101,830
January 13, 2026	121.28	121.09	121.09	121.47	121.09	943
January 12, 2026	121.26	121.26	121.26	121.26	121.26	0
January 09, 2026	120.16	120.85	120.85	120.85	120.16	15,353
January 08, 2026	120.24	120.16	120.16	120.24	120.16	2,651
January 07, 2026	120.59	120.67	120.67	120.67	120.55	43,339
January 06, 2026	120.3	120.32	120.32	120.32	120.05	5,533
January 05, 2026	119.35	120.17	120.17	120.17	119.31	22,285
January 02, 2026	119.26	118.91	118.91	119.38	118.91	5,337
December 31, 2025	119.22	119.22	119.22	119.22	119.22	0
December 30, 2025	119.27	119.59	119.59	119.59	119.27	220
December 29, 2025	119.6	119.62	119.62	119.62	119.46	1,037
December 24, 2025	119.53	119.53	119.53	119.53	119.53	0
December 23, 2025	118.98	119.36	119.36	119.36	118.93	50
December 22, 2025	118.48	118.84	118.84	118.84	118.48	36,555
December 19, 2025	117.55	118.24	118.24	118.24	117.43	72,144
December 18, 2025	117.38	117.83	117.83	117.83	117.38	2
December 17, 2025	117.85	116.9	116.9	117.85	116.9	1,969
December 16, 2025	117.66	117.38	117.38	117.83	117.38	2,490
December 15, 2025	118.26	118.31	118.31	118.73	118.07	173,798
December 12, 2025	119.03	117.93	117.93	119.12	117.77	467
December 11, 2025	117.81	118.5	118.5	118.5	117.81	641
December 10, 2025	117.78	118.02	118.02	118.02	117.68	405
December 09, 2025	118.09	118.2	118.2	118.2	117.87	5,438
December 08, 2025	118.55	117.99	117.99	118.55	117.84	3,066
December 05, 2025	118.22	118.22	118.22	118.22	118.22	3,913
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

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