Xtrackers MSCI World UCITS ETF 1D (XDWL.L) LSE
115.72
-0.53(-0.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
115.72
-0.53(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 114.1 | 115.72 | 115.72 | 115.97 | 114.1 | 20,177 |
| April 01, 2026 | 115.49 | 116.25 | 116.25 | 116.25 | 115.49 | 5,584 |
| March 31, 2026 | 112.18 | 112.99 | 112.99 | 113.34 | 112.18 | 11,231 |
| March 30, 2026 | 112.17 | 112.16 | 112.16 | 112.17 | 111.97 | 6,369 |
| March 27, 2026 | 112.65 | 112.42 | 112.42 | 112.65 | 112.42 | 1,897 |
| March 26, 2026 | 115 | 114.12 | 114.12 | 115 | 114.12 | 62 |
| March 25, 2026 | 115.61 | 115.56 | 115.56 | 115.96 | 115.56 | 4,272 |
| March 24, 2026 | 114.55 | 114.95 | 114.95 | 114.95 | 113.94 | 1,014 |
| March 23, 2026 | 112.18 | 114.91 | 114.91 | 116.27 | 112.06 | 8,223 |
| March 20, 2026 | 115.73 | 114.2 | 114.2 | 115.73 | 114.2 | 3,093 |
| March 19, 2026 | 115.43 | 115.04 | 115.04 | 115.43 | 114.92 | 657 |
| March 18, 2026 | 116.88 | 116.85 | 116.85 | 116.88 | 116.85 | 35 |
| March 17, 2026 | 117.08 | 117.6 | 117.6 | 118.09 | 117.08 | 64 |
| March 16, 2026 | 116.43 | 116.83 | 116.83 | 116.84 | 116.43 | 2,459 |
| March 13, 2026 | 116.15 | 116.11 | 116.11 | 117.1 | 116.03 | 8,853 |
| March 12, 2026 | 118.09 | 117.11 | 117.11 | 118.09 | 117.11 | 7,672 |
| March 11, 2026 | 118.78 | 118.38 | 118.38 | 118.78 | 118.22 | 4,770 |
| March 10, 2026 | 119.27 | 119.51 | 119.51 | 119.53 | 118.42 | 9,940 |
| March 09, 2026 | 115.82 | 117.33 | 117.33 | 117.33 | 115.79 | 2,345 |
| March 06, 2026 | 118.73 | 117.92 | 117.92 | 118.73 | 117.92 | 4,493 |
| March 05, 2026 | 120.12 | 118.95 | 118.95 | 120.12 | 118.95 | 15,319 |
| March 04, 2026 | 119.65 | 120.3 | 120.3 | 120.3 | 119.45 | 8,752 |
| March 03, 2026 | 118.69 | 118.36 | 118.36 | 118.8 | 117.56 | 3,107 |
| March 02, 2026 | 119.74 | 120.7 | 120.7 | 120.97 | 119.67 | 12,882 |
| February 27, 2026 | 122.36 | 121.86 | 121.86 | 122.36 | 121.75 | 17,203 |
| February 26, 2026 | 122.54 | 122.1 | 122.1 | 122.54 | 122.1 | 125,273 |
| February 25, 2026 | 121.9 | 122.43 | 122.43 | 122.43 | 121.9 | 241 |
| February 24, 2026 | 120.92 | 121.42 | 121.42 | 121.42 | 120.84 | 1,459 |
| February 23, 2026 | 121.73 | 120.95 | 120.95 | 121.88 | 120.95 | 30,227 |
| February 20, 2026 | 121.5 | 121.47 | 0 | 121.68 | 120.93 | 16,062 |
| February 19, 2026 | 121.66 | 121.14 | 0 | 121.66 | 120.85 | 6,775 |
| February 18, 2026 | 120.96 | 121.8 | 0 | 121.89 | 120.96 | 5,228 |
| February 17, 2026 | 120.53 | 120.89 | 0 | 120.89 | 120.02 | 4,735 |
| February 16, 2026 | 121.33 | 120.88 | 0 | 121.38 | 120.88 | 4,623 |
| February 13, 2026 | 120.86 | 121.25 | 0 | 121.25 | 120.58 | 6,757 |
| February 12, 2026 | 122.94 | 121.17 | 0 | 123.06 | 121.17 | 5,270 |
| February 11, 2026 | 122.77 | 122.55 | 0 | 123.31 | 122.55 | 14,616 |
| February 10, 2026 | 122.67 | 122.82 | 0 | 123 | 122.55 | 766 |
| February 09, 2026 | 121.81 | 122.57 | 0 | 122.57 | 121.81 | 816 |
| February 06, 2026 | 119.21 | 120.96 | 0 | 120.96 | 119.21 | 335,129 |
| February 05, 2026 | 120.84 | 119.63 | 0 | 120.96 | 119.63 | 1,011 |
| February 04, 2026 | 121.33 | 120.89 | 0 | 121.59 | 120.89 | 15,860 |
| February 03, 2026 | 122.17 | 121.4 | 0 | 122.21 | 121.4 | 17,013 |
| February 02, 2026 | 120.21 | 121.88 | 0 | 121.88 | 120.21 | 43,896 |
| January 30, 2026 | 121.65 | 121.26 | 0 | 121.65 | 121.26 | 50,120 |
| January 29, 2026 | 122.33 | 120.97 | 0 | 122.36 | 120.97 | 10,964 |
| January 28, 2026 | 122.32 | 122.04 | 0 | 122.44 | 122.02 | 2,095 |
| January 27, 2026 | 121.8 | 122.31 | 0 | 122.31 | 121.75 | 170 |
| January 26, 2026 | 121.05 | 121.52 | 0 | 121.52 | 121.05 | 5,044 |
| January 23, 2026 | 120.52 | 120.75 | 0 | 120.75 | 120.52 | 4,246 |
| January 22, 2026 | 120.31 | 120.74 | 0 | 120.74 | 120.31 | 6,250 |
| January 21, 2026 | 119.12 | 119.59 | 0 | 119.59 | 119.12 | 2,163 |
| January 20, 2026 | 119.53 | 119.72 | 0 | 119.76 | 118.93 | 567 |
| January 19, 2026 | 119.99 | 119.95 | 0 | 120.07 | 119.77 | 2,490 |
| January 16, 2026 | 121.28 | 121.14 | 0 | 121.28 | 121.14 | 2 |
| January 15, 2026 | 121.31 | 121.5 | 0 | 121.5 | 121.31 | 1,377 |
| January 14, 2026 | 121.11 | 120.65 | 0 | 121.11 | 120.65 | 1.51M |
| January 13, 2026 | 121.28 | 121.09 | 0 | 121.47 | 121.09 | 943 |
| January 12, 2026 | 121.26 | 121.26 | 0 | 121.26 | 121.26 | 0 |
| January 09, 2026 | 120.16 | 120.85 | 0 | 120.85 | 120.16 | 15,353 |