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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	143.11	142.6	142.6	143.11	142.6	77
January 12, 2026	141.98	142.9	142.9	142.9	141.98	1,623
January 09, 2026	142.33	142.43	142.43	142.43	142.33	5,320
January 08, 2026	141.63	141.57	141.57	141.66	141.57	424
January 07, 2026	142.08	142.16	142.16	142.26	142.08	1,263
January 06, 2026	141.46	141.75	141.75	141.75	141.39	15,060
January 05, 2026	140.68	141.63	141.63	141.66	140.68	725
January 02, 2026	140.08	140.08	140.08	140.08	140.08	0
December 31, 2025	140.5	140.5	140.5	140.5	140.5	0
December 30, 2025	140.55	141.04	141.04	141.04	140.55	14,291
December 29, 2025	141.07	140.68	140.68	141.07	140.68	215
December 23, 2025	140.51	140.59	140.59	140.59	140.13	2,603
December 22, 2025	139.77	140.12	140.12	140.12	139.77	6,385
December 19, 2025	139.31	139.37	139.37	139.37	139.21	2,005
December 18, 2025	138.23	138.87	138.87	138.87	138.23	7,293
December 17, 2025	138.85	137.78	137.78	138.85	137.78	676
December 16, 2025	138.92	138.4	138.4	138.92	138.4	336
December 15, 2025	139.37	139.46	139.46	139.86	139.26	988
December 12, 2025	140.53	138.91	138.91	140.53	138.91	2,104
December 11, 2025	139.24	139.6	139.6	139.6	139.24	1,228
December 10, 2025	138.8	139.07	139.07	139.07	138.8	683
December 09, 2025	138.98	139.24	139.24	139.24	138.98	83
December 08, 2025	139.6	139.07	139.07	139.6	139.07	1,082
December 05, 2025	139.55	139.44	139.44	139.55	139.44	704
December 04, 2025	139.15	139.15	139.15	139.44	139.12	3,555
December 03, 2025	138.8	138.86	138.86	138.86	138.51	13,992
December 02, 2025	138.03	138.16	138.16	138.71	138.01	16,052
December 01, 2025	138.52	138.4	138.4	138.53	138.15	14,641
November 28, 2025	138.23	138.63	138.63	138.63	138.23	11,958
November 27, 2025	138.1	138.1	138.1	138.1	138.1	0
November 26, 2025	137.4	138.17	138.17	138.17	137.18	2,498
November 25, 2025	135.54	136.19	136.19	136.19	135.44	9,762
November 24, 2025	134.7	135.47	135.47	135.47	134.7	1,022
November 21, 2025	132.69	133.43	133.43	133.43	132.4	11,005
November 20, 2025	136.03	135.43	135.43	136.36	135.43	2,462
November 19, 2025	134.62	134.35	134.35	134.76	134.35	5,557
November 18, 2025	134.64	134.46	134.46	134.89	134.46	1,466
November 17, 2025	137.06	136.55	136.55	137.06	136.33	1,528
November 14, 2025	136.71	137.44	137.44	137.44	136.71	641
November 13, 2025	139.49	137.92	137.92	139.49	137.92	469
November 12, 2025	139.14	139.14	139.14	139.22	139.14	780
November 11, 2025	138.25	138.49	138.49	138.49	138.25	3,088
November 10, 2025	137.41	137.4	137.4	137.84	137.4	1,741
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

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