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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	28.26	28.28	28.28	28.28	28.15	46
October 15, 2025	28.16	28.23	28.23	28.23	28.15	27
October 14, 2025	27.72	27.85	27.85	27.85	27.72	2
October 13, 2025	28.16	27.93	27.93	28.17	27.93	954
October 10, 2025	28.5	27.9	27.9	28.5	27.9	1,025
October 09, 2025	28.66	28.28	28.28	28.66	28.28	0
October 08, 2025	28.29	28.37	28.37	28.37	28.29	662
October 07, 2025	28.43	28.25	28.25	28.43	28.25	11
October 06, 2025	28.63	28.38	28.38	28.63	28.11	11
October 03, 2025	28.34	28.36	28.36	28.36	28.34	11
October 02, 2025	28.48	28.13	28.13	28.48	28.13	0
October 01, 2025	28.12	28.08	28.08	28.12	28.01	1,589
September 30, 2025	27.99	27.88	27.88	27.99	27.88	2
September 29, 2025	28.02	27.93	27.93	28.02	27.93	1,450
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

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