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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	143.24	143.45	143.45	143.45	142.9	622
February 19, 2026	143.63	142.82	142.82	144.17	142.82	1,749
February 18, 2026	142.84	143.75	143.75	143.75	142.84	759
February 17, 2026	142.15	142.35	142.35	142.35	141.64	120,116
February 16, 2026	142.44	142.38	142.38	142.44	142.38	1,411
February 13, 2026	142.29	142.87	142.87	142.87	141.88	13,029
February 12, 2026	142.74	142.74	142.74	142.74	142.74	2,999
February 11, 2026	144.43	144.36	144.36	145.18	144.31	20,440
February 10, 2026	144.5	144.79	144.79	144.79	144.5	1,546
February 09, 2026	143.73	144.45	144.45	144.45	143.73	4,104
February 06, 2026	141.7	142.55	142.55	142.71	141.7	3,627
February 05, 2026	142.23	141	141	142.23	140.2	2,828
February 04, 2026	143.26	142.73	142.73	143.26	142.73	1,752
February 03, 2026	144.35	142.95	142.95	144.35	142.92	6,382
February 02, 2026	143.39	143.59	143.59	143.59	143.39	489
January 30, 2026	142.66	142.86	142.86	142.97	142.66	10,314
January 29, 2026	144.17	142.55	142.55	144.17	142.55	120
January 28, 2026	143.85	143.82	143.82	143.85	143.82	700
January 27, 2026	143.7	144.16	144.16	144.16	143.7	69
January 26, 2026	142.3	143.22	143.22	143.22	142.3	1,329
January 23, 2026	141.95	142.3	142.3	142.3	141.95	5,416
January 22, 2026	142.25	142.32	142.32	142.42	142.25	4,510
January 21, 2026	140.07	141.12	141.12	141.17	140.07	834
January 20, 2026	140.28	141.1	141.1	141.1	140.18	18,678
January 19, 2026	141.54	141.32	141.32	141.54	141.32	1,106
January 16, 2026	142.63	142.63	142.63	142.63	142.63	122
January 15, 2026	142.9	143.12	143.12	143.13	142.86	21,338
January 14, 2026	142.69	142.18	142.18	142.69	142.18	462
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

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