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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	38.88	38.72	38.72	38.88	38.72	2,182
November 10, 2025	38.41	38.46	38.46	38.6	38.41	3,249
November 07, 2025	38.39	37.67	37.67	38.39	37.74	65
November 06, 2025	38.98	38.38	38.38	38.98	38.38	1,312
November 05, 2025	38.75	39.06	39.06	39.09	38.75	1,107
November 04, 2025	38.81	39.03	39.03	39.11	38.77	1,007
November 03, 2025	51.4	51.4	51.4	51.4	51.4	3,729
October 31, 2025	39.24	39.01	39.01	39.24	38.96	714
October 30, 2025	39.28	39.16	39.16	39.31	39.16	180
October 29, 2025	39.28	39.1	39.1	39.32	39.1	402
October 28, 2025	38.72	38.89	38.89	38.93	38.72	1,043
October 27, 2025	38.55	38.59	38.59	38.6	38.45	2,698
October 24, 2025	38.02	38.3	38.3	38.3	38.02	1,722
October 23, 2025	37.71	37.84	37.84	37.88	37.64	2,551
October 22, 2025	37.97	37.65	37.65	37.99	37.65	232
October 21, 2025	37.7	37.72	37.72	37.73	37.66	10,080
October 20, 2025	37.51	37.65	37.65	37.7	37.46	65,391
October 17, 2025	36.78	37.19	37.19	37.19	36.7	6,143
October 16, 2025	37.34	37.45	37.45	37.49	37.34	815
October 15, 2025	37.5	37.48	37.48	37.67	37.48	2,589
October 14, 2025	37.28	37.32	37.32	37.32	37.1	2,003
October 13, 2025	37.33	37.36	37.36	37.36	37.28	2,099
October 10, 2025	37.96	37.28	37.28	37.99	37.28	1,997
October 09, 2025	37.95	37.97	37.97	38	37.92	3,440
October 08, 2025	37.65	37.76	37.76	37.76	37.62	637
October 07, 2025	37.69	37.58	37.58	37.85	37.58	2,275
October 06, 2025	37.62	37.63	37.63	37.71	37.62	2,521
October 03, 2025	37.55	37.5	37.5	37.59	37.5	686
October 02, 2025	37.39	37.39	37.39	37.52	37.37	556
October 01, 2025	36.89	37.2	37.2	37.2	36.89	5,260
September 30, 2025	37.03	36.99	36.99	37.03	36.92	274
September 29, 2025	36.98	37.06	37.06	37.14	36.94	1,072
September 26, 2025	36.82	36.76	36.76	36.88	36.75	610
September 25, 2025	36.68	36.77	36.77	36.78	36.68	614
September 24, 2025	36.78	36.81	36.81	36.92	36.77	1,216
September 23, 2025	37	36.86	36.86	37.02	36.86	133
September 22, 2025	36.78	36.83	36.83	36.83	36.76	2,208
September 19, 2025	36.77	36.81	36.81	36.9	36.73	5,059
September 18, 2025	36.46	36.73	36.73	36.76	36.46	2,430
September 17, 2025	36.2	36.17	36.17	36.24	36.13	107
September 16, 2025	36.47	36.21	36.21	36.47	36.18	10,032
September 15, 2025	36.31	36.46	36.46	36.51	36.29	53
September 12, 2025	36.43	36.39	36.39	36.45	36.37	2,150
September 11, 2025	36.21	36.33	36.33	36.33	36.15	825
September 10, 2025	36.16	36.13	36.13	36.26	36.13	961
September 09, 2025	35.97	35.98	35.98	35.99	35.89	1,416
September 08, 2025	36	36.03	36.03	36.08	35.95	2,377
September 05, 2025	36.14	35.82	35.82	36.18	35.82	2,088
September 04, 2025	36.08	36.11	36.11	36.11	35.97	709
September 03, 2025	35.95	35.95	35.95	36.03	35.92	1,750
September 02, 2025	35.87	35.69	35.69	35.96	35.69	13,013
September 01, 2025	35.93	35.84	35.84	35.93	35.84	929
August 29, 2025	36.11	35.88	35.88	36.11	35.85	237
August 28, 2025	36.09	36.02	36.02	36.17	36.02	4,134
August 27, 2025	36.11	36.13	36.13	36.17	36.11	517
August 26, 2025	35.99	35.93	35.93	36.02	35.92	885
August 22, 2025	35.85	36.08	36.08	36.12	35.85	1,242
August 21, 2025	35.84	35.8	35.8	35.86	35.64	2,455
August 20, 2025	35.74	35.7	35.7	35.82	35.52	1,301
August 19, 2025	35.93	35.86	35.86	35.98	35.86	11,088

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