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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	29.55	29.45	29.45	29.55	29.44	8
January 12, 2026	29.53	29.58	29.58	29.58	29.28	25
January 09, 2026	29.47	29.51	29.51	29.51	29.47	2
January 08, 2026	29.26	29.29	29.29	29.29	29.26	2
January 07, 2026	29.43	29.44	29.44	29.44	29.43	0
January 06, 2026	29.37	29.33	29.33	29.37	29.33	34
January 05, 2026	29.13	29.3	29.3	29.3	29.13	660
January 02, 2026	29.17	29.01	29.01	29.17	29.01	961
December 31, 2025	29.1	29.1	29.1	29.1	29.1	0
December 30, 2025	29.26	29.19	29.19	29.26	29.15	1,926
December 29, 2025	29.17	29.13	29.13	29.33	29.08	314
December 24, 2025	29.17	29.17	29.17	29.17	29.17	0
December 23, 2025	29.13	29.12	29.12	29.13	29.12	562
December 22, 2025	29.03	29.03	29.03	29.03	29.03	53
December 19, 2025	28.84	28.84	28.84	28.84	28.84	0
December 18, 2025	28.54	28.75	28.75	28.75	28.54	660
December 17, 2025	28.71	28.53	28.53	28.71	28.53	660
December 16, 2025	28.65	28.65	28.65	28.65	28.65	0
December 15, 2025	28.81	28.87	28.87	28.87	28.81	322
December 12, 2025	29.1	28.76	28.76	29.1	28.76	3,612
December 11, 2025	28.68	28.92	28.92	28.92	28.68	0
December 10, 2025	28.8	28.8	28.8	28.8	28.8	0
December 09, 2025	28.81	28.81	28.81	28.81	28.81	0
December 08, 2025	28.77	28.77	28.77	28.77	28.77	0
December 05, 2025	28.87	28.85	28.85	28.9	28.85	1,920
December 04, 2025	28.9	28.84	28.84	28.9	28.78	13,528
December 03, 2025	28.63	28.63	28.63	28.63	28.63	0
December 02, 2025	28.51	28.51	28.51	28.51	28.51	0
December 01, 2025	28.6	28.56	28.56	28.6	28.51	165
November 28, 2025	28.6	28.57	28.57	28.6	28.57	2
November 27, 2025	28.65	28.48	28.48	28.65	28.48	0
November 26, 2025	28.31	28.53	28.53	28.53	28.31	2
November 25, 2025	28.09	28.1	28.1	28.1	27.97	61
November 24, 2025	27.69	27.98	27.98	27.98	27.69	680
November 21, 2025	27.36	27.48	27.48	27.48	27.36	662
November 20, 2025	27.93	27.93	27.93	27.93	27.93	0
November 19, 2025	27.77	27.72	27.72	27.77	27.72	1
November 18, 2025	27.79	27.79	27.79	27.79	27.79	0
November 17, 2025	28.28	28.22	28.22	28.28	28.22	56
November 14, 2025	28.06	28.43	28.43	28.43	28.06	9,240
November 13, 2025	28.53	28.52	28.52	28.53	28.52	0
November 12, 2025	28.79	28.79	28.79	28.79	28.79	0
November 11, 2025	28.86	28.7	28.7	28.86	28.7	8
November 10, 2025	28.45	28.45	28.45	28.88	28.45	21
November 07, 2025	28.33	27.93	27.93	28.33	27.93	695
November 06, 2025	28.54	28.23	28.23	28.58	28.23	3
November 05, 2025	28.41	28.48	28.48	28.48	28.31	0
November 04, 2025	28.41	28.48	28.48	28.53	28.41	566
November 03, 2025	28.56	28.63	28.63	28.85	28.56	963
October 31, 2025	28.74	28.63	28.63	28.74	28.63	330
October 30, 2025	28.72	28.82	28.82	28.82	28.69	5,062
October 29, 2025	28.98	28.93	28.93	28.98	28.93	69
October 28, 2025	28.85	28.87	28.87	28.88	28.84	3,270
October 27, 2025	28.84	28.76	28.76	28.84	28.76	14
October 24, 2025	28.53	28.56	28.56	28.56	28.5	1,651
October 23, 2025	28.39	28.28	28.28	28.39	28.28	0
October 22, 2025	28.3	28.22	28.22	28.3	28.22	115
October 21, 2025	28.48	28.37	28.37	28.48	28.37	0
October 20, 2025	28.29	28.38	28.38	28.38	28.29	1
October 17, 2025	27.73	27.92	27.92	27.92	27.73	38

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