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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	118.14	118.48	118.48	118.66	117.8	33,205
January 12, 2026	117.04	118.33	118.33	118.38	116.55	40,178
January 09, 2026	116.72	117.51	117.51	117.59	116.5	11,741
January 08, 2026	118.08	116.22	116.22	118.34	116.22	16,751
January 07, 2026	118.18	118.98	118.98	119.15	117.99	33,015
January 06, 2026	118.03	118.21	118.21	118.37	117.59	31,629
January 05, 2026	117.41	118.45	118.45	118.78	117.33	20,136
January 02, 2026	118.06	117.75	117.75	119.26	117.4	3,567
December 31, 2025	117.84	118.11	118.11	118.11	117.67	1,721
December 30, 2025	118.27	118.61	118.61	118.64	118.25	11,837
December 29, 2025	118.62	118.15	118.15	118.87	117.81	47,203
December 24, 2025	118.41	118.49	118.49	118.49	118.41	2,047
December 23, 2025	117.44	118.06	118.06	118.12	117.18	24,252
December 22, 2025	117.55	117.57	117.57	118.18	117.29	6,524
December 19, 2025	115.45	116.57	116.57	116.66	115.03	41,590
December 18, 2025	113.84	115.34	115.34	115.36	113.78	6,811
December 17, 2025	115.85	113.55	113.55	116.26	113.55	9,704
December 16, 2025	114.53	115.13	115.13	115.65	114.53	8,243
December 15, 2025	116.86	116.14	116.14	117.52	115.42	5,055
December 12, 2025	119.53	116.69	116.69	119.66	116.68	12,287
December 11, 2025	118.84	118.52	118.52	119.88	117.9	50,955
December 10, 2025	120.61	119.79	119.79	120.82	119.28	23,046
December 09, 2025	121	120.46	120.46	121	119.6	10,906
December 08, 2025	119.61	119.84	119.84	120.36	119.43	27,373
December 05, 2025	119.37	118.84	118.84	119.72	118.83	9,943
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

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