Xtrackers MSCI World ESG Screened UCITS ETF - XDWY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.9	27.77	27.77	27.9	27.77	0
September 25, 2025	27.83	27.65	27.65	27.9	27.65	0
September 24, 2025	27.97	27.91	27.91	28	27.91	6,096
September 23, 2025	28.4	28.12	28.12	28.4	28.12	0
September 22, 2025	28.02	28.04	28.04	28.04	27.91	30
September 19, 2025	28.12	27.92	27.92	28.12	27.92	0
September 18, 2025	28.02	27.98	27.98	28.26	27.98	660
September 17, 2025	28.11	27.8	27.8	28.11	27.8	3
September 16, 2025	28.17	27.81	27.81	28.17	27.81	0
September 15, 2025	27.97	27.86	27.86	27.97	27.86	0
September 12, 2025	27.53	27.73	27.73	28.03	27.53	7
September 11, 2025	27.57	27.75	27.75	27.75	27.57	0
September 10, 2025	27.62	27.57	27.57	27.62	27.57	2
September 09, 2025	27.48	27.41	27.41	27.56	27.41	127
September 08, 2025	27.33	27.47	27.47	27.47	27.33	4
September 05, 2025	27.43	27.28	27.28	27.43	27.27	14,761
September 04, 2025	27.16	27.23	27.23	27.23	27.16	5,450
September 03, 2025	27.07	27.07	27.07	27.07	27.07	0
September 02, 2025	27.05	26.83	26.83	27.05	26.83	2
September 01, 2025	27.57	27.23	27.23	27.57	26.84	3
August 29, 2025	27.55	27.17	27.17	27.55	27.17	12
August 28, 2025	27.55	27.27	27.27	27.55	27.27	6,220
August 27, 2025	27.57	27.24	27.24	27.57	27.17	19
August 26, 2025	27.3	27.13	27.13	27.3	27.13	0
August 22, 2025	27.07	27.37	27.37	27.37	26.96	1,343
August 21, 2025	27.13	26.95	26.95	27.13	26.87	1,395
August 20, 2025	27.21	26.97	26.97	27.21	26.94	680
August 19, 2025	27.35	27.21	27.1	27.35	27.21	335
August 18, 2025	27.51	27.24	27.24	27.51	27.24	330
August 15, 2025	27.64	27.31	27.31	27.64	27.3	330
August 14, 2025	26.9	27.17	27.17	27.62	26.89	1,597
August 13, 2025	27.44	27.23	27.23	27.44	27.23	0
August 12, 2025	27.16	27.12	27.12	27.16	27.12	0
August 11, 2025	27.27	26.95	26.95	27.27	26.93	0
August 08, 2025	27.07	26.94	26.94	27.07	26.94	0
August 07, 2025	27.04	26.77	26.77	27.04	26.77	0
August 06, 2025	26.99	26.69	26.69	26.99	26.61	70
August 05, 2025	27.04	26.51	26.51	27.04	26.51	0
August 04, 2025	26.55	26.53	26.53	26.55	26.34	0
August 01, 2025	26.68	26.16	26.16	26.68	26.16	2
July 31, 2025	26.73	26.73	26.73	26.73	26.73	0
July 30, 2025	26.8	26.78	26.78	26.82	26.78	10,014
July 29, 2025	26.98	26.79	26.79	26.98	26.79	5,664
July 28, 2025	26.89	26.92	26.92	27.14	26.89	0
July 25, 2025	27.2	26.96	26.96	27.2	26.96	0
July 24, 2025	26.99	26.99	26.99	26.99	26.99	0
July 23, 2025	26.8	26.8	26.8	26.8	26.8	0
July 22, 2025	26.58	26.58	26.58	26.58	26.58	0
July 21, 2025	26.83	26.7	26.7	26.83	26.7	0
July 18, 2025	26.54	26.54	26.54	26.54	26.54	0
July 17, 2025	26.41	26.49	26.49	26.49	26.41	0
July 16, 2025	26.28	26.32	26.32	26.32	26.28	1,066
July 15, 2025	26.79	26.42	26.42	26.79	26.42	0
July 14, 2025	26.52	26.46	26.46	26.52	26.4	201
July 11, 2025	26.39	26.43	26.43	26.43	26.39	17
July 10, 2025	26.5	26.56	26.56	26.56	26.5	3
July 09, 2025	26.42	26.42	26.42	26.42	26.42	0
July 08, 2025	26.32	26.32	26.32	26.32	26.32	0
July 07, 2025	26.46	26.43	26.43	26.46	26.43	58
July 04, 2025	26.31	26.41	26.41	26.43	26.31	327

Xtrackers MSCI World ESG Screened UCITS ETF (XDWY.L) LSE