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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	38.69	38.66	38.66	38.69	38.56	1,767
December 23, 2025	38.49	38.64	38.64	38.66	38.48	4,567
December 22, 2025	38.62	38.57	38.57	38.62	38.49	1,410
December 19, 2025	38.31	38.51	38.51	38.53	38.26	492
December 18, 2025	38.02	38.34	38.34	38.35	38.02	8,652
December 17, 2025	38.5	37.95	37.95	38.54	37.95	2,061
December 16, 2025	38.25	38.1	38.1	38.25	38.1	1,248
December 15, 2025	38.47	38.42	38.42	38.56	38.41	405
December 12, 2025	38.63	38.31	38.31	38.66	38.27	779
December 11, 2025	38.23	38.26	38.26	38.3	38.2	1,171
December 10, 2025	38.41	38.33	38.33	38.41	38.27	1,029
December 09, 2025	38.78	38.48	38.48	38.78	38.35	3,680
December 08, 2025	38.62	38.38	38.38	38.63	38.36	869
December 05, 2025	38.49	38.48	38.48	38.59	38.43	299
December 04, 2025	38.4	38.31	38.31	38.43	38.25	838
December 03, 2025	38.46	38.2	38.2	38.46	38.17	2,320
December 02, 2025	38.35	38.45	38.45	38.61	38.32	271
December 01, 2025	38.39	38.44	38.44	38.44	38.32	405
November 28, 2025	38.43	38.45	38.45	38.6	38.43	204
November 27, 2025	38.48	38.37	38.37	38.48	38.34	1,016
November 26, 2025	38.45	38.42	38.42	38.46	38.29	750
November 25, 2025	38.15	38.03	38.03	38.15	37.73	1,345
November 24, 2025	37.89	38.14	38.14	38.14	37.84	3,568
November 21, 2025	37.5	37.53	37.53	37.64	37.31	4,289
November 20, 2025	38.48	38.1	38.1	38.49	38.1	8,411
November 19, 2025	37.62	37.89	37.89	38.1	37.62	3,641
November 18, 2025	37.77	37.66	37.66	37.82	37.34	2,339
November 17, 2025	38.57	38.23	38.23	38.57	38.17	503
November 14, 2025	38.35	38.46	38.46	38.46	37.88	495
November 13, 2025	38.9	38.52	38.52	39.16	38.52	292
November 12, 2025	39.19	39.06	39.06	39.28	39.06	2,048
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

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