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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	136.65	135.04	135.04	136.65	135.04	313
November 06, 2025	137.28	136.42	136.42	137.53	136.42	7,140
November 05, 2025	136.6	137.54	137.54	137.54	136.6	391
November 04, 2025	137	137.51	137.51	137.51	137	1,652
November 03, 2025	138.87	138.32	138.32	138.87	138.32	2,356
October 31, 2025	139.01	138.2	138.2	139.01	138.07	13,519
October 30, 2025	139.15	138.93	138.93	139.15	138.74	148,670
October 29, 2025	139.78	139.73	139.73	139.78	139.64	283
October 28, 2025	138.95	139.52	139.52	139.52	138.95	50,552
October 27, 2025	138.83	138.95	138.95	138.95	138.73	1,344
October 24, 2025	137.26	137.98	137.98	137.98	137.26	2,523
October 23, 2025	136.14	136.68	136.68	136.68	136.14	9,467
October 22, 2025	136.79	136.22	136.22	136.79	136.18	2,180
October 21, 2025	136.7	136.7	136.7	136.7	136.69	3,036
October 20, 2025	136.13	137.06	137.06	137.06	136.13	458
October 17, 2025	133.63	134.79	134.79	135.26	133.63	7,718
October 16, 2025	136.3	136.16	136.16	136.3	136.16	697
October 15, 2025	135.9	136.24	136.24	136.24	135.84	57
October 14, 2025	134.5	134.53	134.53	134.53	134.5	398
October 13, 2025	135	134.97	134.97	135	134.56	9,110
October 10, 2025	136.52	134.88	134.88	136.63	134.88	1,213
October 09, 2025	137.28	136.53	136.53	137.28	136.53	1,840
October 08, 2025	136.57	137.17	137.17	137.17	136.57	0
October 07, 2025	137.04	136.59	136.59	137.29	136.59	1,280
October 06, 2025	137.11	137.2	137.2	137.2	136.86	7,638
October 03, 2025	137.25	137.16	137.16	137.25	137.16	944
October 02, 2025	136.53	136.13	136.13	136.73	136.13	7,673
October 01, 2025	134.88	135.88	135.88	135.88	134.83	55,825
September 30, 2025	135.07	134.9	134.9	135.07	134.84	7,430
September 29, 2025	135.18	135.15	135.15	135.43	135.13	3,761
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

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