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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.26	38.27	38.27	38.3	38.02	1,320
February 19, 2026	38.22	38.15	38.15	38.22	38.07	1,197
February 18, 2026	38	38.15	38.15	38.2	37.91	3,069
February 17, 2026	37.78	37.91	37.91	37.92	37.68	408
February 16, 2026	37.74	37.7	37.7	37.85	37.7	513
February 13, 2026	37.78	37.81	37.81	37.81	37.66	222
February 12, 2026	38.35	37.84	37.84	38.35	37.84	476
February 11, 2026	38.31	38.12	38.12	38.45	38.07	6,980
February 10, 2026	38.39	38.35	38.35	38.43	38.22	1,316
February 09, 2026	38.27	38.32	38.32	38.33	38.01	3,928
February 06, 2026	37.6	37.92	37.92	37.92	37.52	862
February 05, 2026	37.85	37.66	37.66	38.01	37.42	2,340
February 04, 2026	37.69	37.78	37.78	37.85	37.66	20,252
February 03, 2026	38.45	37.84	37.84	38.45	37.84	2,177
February 02, 2026	37.78	38.39	38.39	38.42	37.78	20,569
January 30, 2026	37.87	38.07	38.07	38.2	37.86	9,935
January 29, 2026	38.35	37.74	37.74	38.35	37.74	5,887
January 28, 2026	38.44	38.42	38.42	38.47	38.42	386
January 27, 2026	38.6	38.47	38.47	38.62	38.34	1,379
January 26, 2026	38.46	38.45	38.45	38.49	38.32	1,275
January 23, 2026	38.81	38.6	38.6	38.81	38.6	4,506
January 22, 2026	38.88	38.84	38.84	38.95	38.82	265
January 21, 2026	38.3	38.57	38.57	38.57	38.12	92
January 20, 2026	38.29	38.45	38.45	38.46	38.09	8,286
January 19, 2026	38.73	38.57	38.57	38.73	38.57	1,317
January 16, 2026	39.28	39.16	39.16	39.28	39.14	1,648
January 15, 2026	39.06	39.26	39.26	39.33	39	1,043
January 14, 2026	38.94	38.88	38.88	39	38.82	626
January 13, 2026	39.16	39.09	39.09	39.16	39.04	304
January 12, 2026	39.03	39.1	39.1	39.1	38.87	10,524
January 09, 2026	38.92	39.25	39.25	39.27	38.92	668
January 08, 2026	38.88	38.99	38.99	39.02	38.88	2,898
January 07, 2026	38.77	38.99	38.99	38.99	38.75	540
January 06, 2026	38.56	38.64	38.64	38.73	38.4	2,192
January 05, 2026	38.66	38.62	38.62	38.68	38.26	15,346
January 02, 2026	38.57	38.29	38.29	38.71	38.28	3,769
December 31, 2025	38.57	38.58	38.58	38.6	38.56	248
December 30, 2025	38.57	38.67	38.67	38.68	38.57	98
December 29, 2025	38.83	38.57	38.57	38.83	38.57	4,685
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

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