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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.48	29.44	29.44	29.48	29.44	5,942
February 19, 2026	29.31	29.31	29.31	29.31	29.31	0
February 18, 2026	29.41	29.51	29.51	29.51	29.41	0
February 17, 2026	29.3	29.3	29.24	29.3	29.3	0
February 16, 2026	29.4	29.27	29.27	29.4	29.27	10
February 13, 2026	29.33	29.36	29.36	29.36	29.25	0
February 12, 2026	30.23	29.39	29.39	30.23	29.39	1,060
February 11, 2026	29.91	29.73	29.73	29.91	29.73	4
February 10, 2026	29.81	29.84	29.84	29.84	29.81	572
February 09, 2026	29.45	29.77	29.77	29.77	29.45	1,217
February 06, 2026	29.14	29.36	29.36	29.36	29.1	3
February 05, 2026	29.04	29.04	29.04	29.04	29.04	0
February 04, 2026	29.42	29.4	29.4	29.42	29.38	48
February 03, 2026	29.65	29.46	29.46	29.65	29.46	105
February 02, 2026	29.47	29.63	29.63	29.63	29.46	453
January 30, 2026	29.55	29.47	29.47	29.62	29.47	1,282
January 29, 2026	29.98	29.39	29.39	29.98	29.39	2
January 28, 2026	29.7	29.67	29.67	29.7	29.67	640
January 27, 2026	29.67	29.74	29.74	29.74	29.67	960
January 26, 2026	29.55	29.56	29.56	29.58	29.39	241
January 23, 2026	29.43	29.39	29.39	29.43	29.3	0
January 22, 2026	29.36	29.38	29.38	29.38	29.36	200
January 21, 2026	28.92	29.13	29.13	29.13	28.86	991
January 20, 2026	29	29.12	29.12	29.12	28.91	16
January 19, 2026	29.15	29.15	29.15	29.15	29.15	0
January 16, 2026	29.48	29.48	29.48	29.48	29.48	0
January 15, 2026	29.54	29.59	29.59	29.59	29.54	640
January 14, 2026	29.39	29.39	29.39	29.39	29.39	0
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

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