Xtrackers MSCI World Swap UCITS ETF - XMWD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	134.06	134.41	134.41	134.41	133.89	4,688
September 25, 2025	134.45	133.73	133.73	134.45	133.73	5,344
September 24, 2025	135.17	134.93	134.93	135.17	134.91	2,773
September 23, 2025	135.79	135.69	135.69	135.86	135.69	1,846
September 22, 2025	134.76	135.4	135.4	135.4	134.7	4,447
September 19, 2025	135.02	134.7	134.7	135.02	134.7	414
September 18, 2025	134.76	134.99	134.99	135.33	134.59	4,917
September 17, 2025	134.42	134.21	134.21	134.49	134.21	34,857
September 16, 2025	134.76	134.29	134.29	134.96	134.27	57,007
September 15, 2025	134.57	134.57	134.57	134.57	134.57	0
September 12, 2025	133.89	133.86	133.86	133.89	133.86	1,402
September 11, 2025	134	134.04	134.04	134.04	134	27,450
September 10, 2025	133.09	133.06	133.06	133.29	133.06	1,497
September 09, 2025	132.67	132.4	132.4	132.76	132.4	2,227
September 08, 2025	132.29	132.63	132.63	132.63	132.27	548
September 05, 2025	132.3	131.74	131.74	132.75	131.74	219
September 04, 2025	131.51	131.51	131.51	131.51	131.51	0
September 03, 2025	131.06	130.82	130.82	131.06	130.82	213
September 02, 2025	131.45	129.74	129.74	131.45	129.74	1,463
September 01, 2025	131.53	131.65	131.65	131.7	131.53	3,365
August 29, 2025	131.79	131.34	131.34	131.79	131.34	80
August 28, 2025	131.94	131.94	131.94	132.07	131.71	18,824
August 27, 2025	131.59	131.62	131.62	131.62	131.36	4,156
August 26, 2025	130.83	131.04	131.04	131.06	130.72	7,466
August 22, 2025	130.3	132.16	132.16	132.16	130.3	2,383
August 21, 2025	129.87	129.86	129.86	129.87	129.86	734
August 20, 2025	130.45	130.26	130.26	130.45	129.74	786
August 19, 2025	131.16	131.07	131.07	131.39	131.07	7,365
August 18, 2025	131.23	131.15	131.15	131.23	131.15	274
August 15, 2025	131.69	131.37	131.37	131.76	131.37	1,418
August 14, 2025	131.34	131.07	131.07	131.37	131.07	2,430
August 13, 2025	131.02	131.22	131.22	131.26	131.02	1,135
August 12, 2025	130	130.6	130.6	130.6	130	4,120
August 11, 2025	129.92	129.7	129.7	129.92	129.7	2,536
August 08, 2025	129.31	129.71	129.71	129.82	129.31	3,089
August 07, 2025	129.1	128.93	128.93	129.64	128.93	3,869
August 06, 2025	128.36	128.63	128.63	128.63	128.07	484
August 05, 2025	127.77	127.77	127.77	127.77	127.77	0
August 04, 2025	126.79	127.88	127.88	127.88	126.79	3,172
August 01, 2025	127.59	126.17	126.17	127.59	126	8,438
July 31, 2025	129.71	128.84	128.84	129.71	128.69	3,291
July 30, 2025	129.25	128.9	128.9	129.27	128.9	4,102
July 29, 2025	129.44	128.97	128.97	129.77	128.97	4,195
July 28, 2025	130.31	129.37	129.37	130.33	129.3	2,452
July 25, 2025	129.47	129.62	129.62	129.62	129.35	3,891
July 24, 2025	129.79	129.8	129.8	129.83	129.75	3,068
July 23, 2025	128.96	128.96	128.96	129.02	128.78	5,962
July 22, 2025	127.87	128.02	128.02	128.02	127.74	20,976
July 21, 2025	128.12	128.53	128.53	128.53	128.12	3,938
July 18, 2025	128.2	127.85	127.85	128.2	127.85	17,654
July 17, 2025	127	127.56	127.56	127.56	127	8,540
July 16, 2025	126.5	126.6	126.6	126.6	126.46	9,188
July 15, 2025	127.76	127.1	127.1	127.84	127	15,115
July 14, 2025	126.55	127.29	127.29	127.29	126.55	1,816
July 11, 2025	127.49	127.14	127.14	127.49	127.07	1,350
July 10, 2025	127.39	127.78	127.78	127.8	127.39	3,684
July 09, 2025	127.06	127.2	127.2	127.2	127.06	6,821
July 08, 2025	127.05	126.69	126.69	127.05	126.65	677
July 07, 2025	127.08	127.08	127.08	127.26	127.01	83
July 04, 2025	127.43	127.12	127.12	127.43	127.07	4,319

Xtrackers MSCI World Swap UCITS ETF (XMWD.L) LSE