Xtrackers MSCI World Information Technology UCITS ETF - XDWT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	118.56	118.59	118.59	118.8	118.25	3,640
December 03, 2025	118.84	118.37	118.37	119.15	117.65	7,607
December 02, 2025	117.26	118.05	118.05	119.26	117.22	22,681
December 01, 2025	116.34	117.16	117.16	117.21	116	24,120
November 28, 2025	117.31	117.02	117.02	117.35	116.49	4,731
November 27, 2025	116.91	116.7	116.7	116.91	116.68	2,597
November 26, 2025	115.79	117.13	117.13	117.13	115.39	24,235
November 25, 2025	114.67	114.24	114.24	114.78	113.13	39,737
November 24, 2025	113.19	115.07	115.07	115.07	112.62	35,062
November 21, 2025	112.05	111.88	111.88	112.88	110.51	59,333
November 20, 2025	115.22	116.12	116.12	118.49	115.22	6,069
November 19, 2025	114.52	115.22	115.22	116.4	114.28	19,864
November 18, 2025	115.3	114.71	114.71	116	113.5	11,785
November 17, 2025	118.84	117.1	117.1	118.99	116.8	34,682
November 14, 2025	116.77	118.51	118.51	118.63	115.21	6,335
November 13, 2025	120.48	118.27	118.27	120.53	118.03	7,159
November 12, 2025	120.64	119.99	119.99	121	119.76	31,932
November 11, 2025	120.44	119.48	119.48	120.76	119.33	18,652
November 10, 2025	119.73	119.51	119.51	120.67	119.51	49,820
November 07, 2025	118.77	115.82	115.82	118.84	115.82	29,581
November 06, 2025	120.4	118.78	118.78	121.2	118.78	29,829
November 05, 2025	120.06	121.51	121.51	121.6	119.8	57,108
November 04, 2025	122.13	121.88	121.88	122.42	121.39	9,472
November 03, 2025	123.46	123.66	123.66	124.81	123.28	16,094
October 31, 2025	124.69	123.35	123.35	125.22	123.16	12,230
October 30, 2025	124.79	123.87	123.87	124.88	123.6	11,977
October 29, 2025	124.89	124.78	124.78	125.54	124.76	19,681
October 28, 2025	121.91	123.07	123.07	123.07	121.91	71,732
October 27, 2025	121.25	121.53	121.53	121.64	121.02	12,935
October 24, 2025	118.5	119.6	119.6	119.69	118.41	5,047
October 23, 2025	117.19	117.85	117.85	117.85	116.15	11,778
October 22, 2025	117.9	116.43	116.43	117.95	116.43	31,375
October 21, 2025	117.93	117.98	117.98	117.98	117.5	5,067
October 20, 2025	122	118.34	118.34	122	116.92	31,064
October 17, 2025	114.79	115.1	115.1	116.41	113.87	77,625
October 16, 2025	116.76	116.78	116.78	117.16	116.4	14,957
October 15, 2025	115.95	116.44	116.44	116.88	115.9	59,219
October 14, 2025	115.44	115.05	115.05	115.59	113.81	45,480
October 13, 2025	116.39	116.6	116.6	116.95	115.99	29,113
October 10, 2025	118.81	115.77	115.77	119.02	115.77	14,513
October 09, 2025	118.91	118.48	118.48	119.08	118.48	39,504
October 08, 2025	117	118.27	118.27	118.33	117	29,770
October 07, 2025	117.83	117.06	117.06	118.54	117.06	14,923
October 06, 2025	117.65	118.26	118.26	118.35	117.44	28,902
October 03, 2025	117.76	117.99	117.99	118.04	117.41	12,283
October 02, 2025	117.01	117.08	117.08	117.74	116.3	13,653
October 01, 2025	114.41	115.96	115.96	116	114.36	15,642
September 30, 2025	114.71	115.27	115.27	115.67	114.53	22,590
September 29, 2025	114.67	114.9	114.9	115.44	114.61	16,091
September 26, 2025	114	113.67	113.67	114.29	113.5	12,184
September 25, 2025	114.11	113.71	113.71	114.22	112.61	18,052
September 24, 2025	115.08	114.31	114.31	115.2	114.28	24,160
September 23, 2025	115.97	115.53	115.53	116.22	115.4	17,372
September 22, 2025	113.9	114.89	114.89	114.92	113.63	35,942
September 19, 2025	112.71	113.2	113.2	113.57	112.63	112,704
September 18, 2025	111.9	113.15	113.15	113.3	111.9	8,976
September 17, 2025	111.87	110.98	110.98	112.01	110.92	22,172
September 16, 2025	112.4	111.94	111.94	112.69	111.94	9,693
September 15, 2025	111.36	111.83	111.83	111.83	110.66	22,262
September 12, 2025	110.99	111.31	111.31	111.31	110.88	24,932

Xtrackers MSCI World Information Technology UCITS ETF (XDWT.L) LSE