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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.94	35.86	35.86	35.94	35.68	1,493
August 15, 2025	35.96	35.75	35.75	35.96	35.75	1,715
August 14, 2025	35.75	35.73	35.73	35.79	35.73	978
August 13, 2025	35.71	35.72	35.72	35.75	35.69	1,033
August 12, 2025	35.97	35.63	35.63	35.97	35.54	993
August 11, 2025	35.73	35.78	35.78	35.78	35.66	532
August 08, 2025	35.58	35.67	35.67	35.68	35.58	22
August 07, 2025	35.92	35.57	35.57	36.03	35.57	3,811
August 06, 2025	35.88	35.73	35.73	35.88	35.69	466
August 05, 2025	36.05	35.72	35.72	36.13	35.72	1,182
August 04, 2025	35.69	35.78	35.78	35.79	35.44	1,876
August 01, 2025	35.7	35.33	35.33	35.73	35.33	2,732
July 31, 2025	36.38	36.12	36.12	36.46	36.11	394
July 30, 2025	36.13	35.99	35.99	36.13	35.8	4,271
July 29, 2025	36	35.84	35.84	36.07	35.84	9,418
July 28, 2025	36.01	35.77	35.77	36.01	35.77	773
July 25, 2025	35.61	35.79	35.79	35.79	35.61	118
July 24, 2025	35.47	35.51	35.51	35.51	35.44	225
July 23, 2025	35.32	35.22	35.22	35.35	35.2	3,863
July 22, 2025	35.22	35.12	35.12	35.22	35.11	561
July 21, 2025	35.35	35.28	35.28	35.35	35.27	1,112
July 18, 2025	35.37	35.21	35.21	35.4	35.21	8,320
July 17, 2025	35.26	35.26	35.26	35.26	35.17	1,332
July 16, 2025	34.88	34.85	34.85	35.08	34.85	2,651
July 15, 2025	35.16	35.12	35.12	35.2	35.12	711
July 14, 2025	34.77	34.92	34.92	34.92	34.63	3,764
July 11, 2025	34.77	34.76	34.76	34.79	34.55	1,917
July 10, 2025	34.49	34.74	34.74	34.74	34.49	886
July 09, 2025	34.38	34.56	34.56	34.66	34.37	2,011
July 08, 2025	34.32	34.44	34.44	34.67	34.32	3,538
July 07, 2025	34.43	34.29	34.29	34.51	34.29	9,446
July 04, 2025	34.3	34.36	34.36	34.38	34.29	2,496
July 03, 2025	34.28	34.5	34.5	34.53	34.28	4,329
July 02, 2025	34.06	34.31	34.31	34.35	34	1,451
July 01, 2025	33.99	34.01	34.01	34.01	33.85	586
June 30, 2025	34.07	34.05	34.05	34.16	34.05	3,029
June 27, 2025	33.76	33.99	33.99	33.99	33.76	2,532
June 26, 2025	33.61	33.61	33.61	33.71	33.61	783
June 25, 2025	33.68	33.67	33.67	33.75	33.67	958
June 24, 2025	33.65	33.63	33.63	33.65	33.55	2,166
June 23, 2025	33.31	33.38	33.38	33.5	33.31	1,914
June 20, 2025	33.52	33.4	33.4	33.56	33.39	804
June 19, 2025	33.66	33.32	33.32	33.66	33.32	15,292
June 18, 2025	33.71	33.68	33.68	33.72	33.66	511
June 17, 2025	33.49	33.63	33.63	33.63	33.48	1,527
June 16, 2025	33.47	33.67	33.67	33.72	33.47	46,542
June 13, 2025	33.41	33.48	33.48	33.51	33.4	662
June 12, 2025	33.67	33.77	33.77	33.77	33.55	7,640
June 11, 2025	34.23	33.94	33.94	34.23	33.92	3,280
June 10, 2025	33.7	33.85	33.85	33.85	33.7	1,958
June 09, 2025	33.56	33.57	33.57	33.65	33.53	897
June 06, 2025	33.41	33.64	33.64	33.65	33.41	254
June 05, 2025	33.44	33.48	33.48	33.5	33.26	3,763
June 04, 2025	33.48	33.46	33.46	33.58	33.39	7,630
June 03, 2025	33.16	33.45	33.45	33.45	33.16	2,041
June 02, 2025	33.01	33.08	33.08	33.08	32.91	9,519
May 30, 2025	33.33	33.33	33.33	33.36	33.3	1,814
May 29, 2025	33.73	33.42	33.42	33.73	33.32	3,029
May 28, 2025	33.32	33.32	33.32	33.35	33.27	332
May 27, 2025	33.03	33.28	33.28	33.28	33.02	3,386

Xtrackers MSCI World ESG UCITS ETF (XESW.L) LSE