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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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