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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,872	10,861	10,861	10,876	10,815	5,759
February 19, 2026	10,853	10,839	10,839	10,853	10,809	897
February 18, 2026	10,778.05	10,831	10,831	10,831	10,778.05	869
February 17, 2026	10,679	10,738	10,738	10,738	10,649.86	726
February 16, 2026	10,675.9	10,657.5	10,657.5	10,684.48	10,650	1,449
February 13, 2026	10,663	10,690	10,690	10,690	10,647	3,314
February 12, 2026	10,848.55	10,691	10,691	10,848.55	10,691	1,362
February 11, 2026	10,804.13	10,798	10,798	10,859	10,753.25	3,907
February 10, 2026	10,799.05	10,803.5	10,803.5	10,820.8	10,799.05	22
February 09, 2026	10,764	10,777.5	10,777.5	10,777.5	10,708	138
February 06, 2026	10,572.25	10,683.5	10,683.5	10,683.5	10,572.25	5,244
February 05, 2026	10,658	10,620	10,620	10,683	10,579.5	2,619
February 04, 2026	10,633.3	10,662.5	10,662.5	10,668.78	10,626	3,268
February 03, 2026	10,754.3	10,644	10,644	10,754.3	10,638	7,006
February 02, 2026	10,548.6	10,727.5	10,727.5	10,727.6	10,548.6	2,298
January 30, 2026	10,556	10,626	10,626	10,646.5	10,556	7,309
January 29, 2026	10,640	10,555.5	10,555.5	10,662	10,555.5	3,978
January 28, 2026	10,685.06	10,648	10,648	10,685.06	10,632	1,063
January 27, 2026	10,705.57	10,680	10,680	10,711	10,644.6	1,319
January 26, 2026	10,647	10,660	10,660	10,673	10,621.36	527
January 23, 2026	10,736.13	10,689	10,689	10,736.13	10,689	1,239
January 22, 2026	10,763.4	10,754	10,754	10,808	10,739.35	9,733
January 21, 2026	10,652	10,709.5	10,709.5	10,709.5	10,621.22	1,064
January 20, 2026	10,662	10,687	10,687	10,689	10,635	4,522
January 19, 2026	10,769.5	10,728	10,728	10,784	10,723	3,860
January 16, 2026	10,883	10,871	10,871	10,883	10,865.4	664
January 15, 2026	10,824	10,905	10,905	10,913	10,824	1,052
January 14, 2026	10,828.4	10,782.5	10,782.5	10,830	10,758.8	6,234
January 13, 2026	10,826	10,838	10,838	10,839.6	10,808	8,291
January 12, 2026	10,790	10,820.5	10,820.5	10,829.5	10,761.4	6,108
January 09, 2026	10,772	10,838.5	10,838.5	10,838.5	10,772	23
January 08, 2026	10,725.6	10,749	10,749	10,755.6	10,725.6	2,466
January 07, 2026	10,737.82	10,761	10,761	10,761	10,737.82	19,032
January 06, 2026	10,676	10,712	10,712	10,732.6	10,645.5	10,176
January 05, 2026	10,685	10,691	10,691	10,700.6	10,662.95	9,550
January 02, 2026	10,641	10,590	10,590	10,797.7	10,435	4,976
December 31, 2025	10,641	10,644	10,644	10,654.25	10,638	241
December 30, 2025	10,624	10,676	10,676	10,676	10,624	3,669
December 29, 2025	10,673	10,637	10,637	10,673	10,628.4	8,557
December 24, 2025	10,622	10,637	10,637	10,637	10,622	2,542
December 23, 2025	10,605	10,642	10,642	10,649	10,599	978
December 22, 2025	10,617	10,625.5	10,625.5	10,633	10,596.79	3,731
December 19, 2025	10,561	10,627	10,627	10,627	10,552	4,295
December 18, 2025	10,491	10,573.5	10,573.5	10,576	10,482.65	1,453
December 17, 2025	10,612	10,490	10,490	10,617	10,490	3,776
December 16, 2025	10,552	10,507.5	10,507.5	10,556	10,507.5	11,983
December 15, 2025	10,644	10,626	10,626	10,661	10,599	15,072
December 12, 2025	10,716.4	10,615.5	10,615.5	10,716.4	10,595	1,486
December 11, 2025	10,603	10,614.5	10,614.5	10,623	10,591	1,147
December 10, 2025	10,650	10,640	10,640	10,650	10,628.94	358
December 09, 2025	10,658	10,671	10,671	10,676	10,627	2,651
December 08, 2025	10,690	10,653	10,653	10,700	10,643.15	530
December 05, 2025	10,664.66	10,674	10,674	10,687	10,649.22	1,039
December 04, 2025	10,640	10,628.5	10,628.5	10,640	10,605.8	13,236
December 03, 2025	10,681	10,601	10,601	10,691	10,601	244
December 02, 2025	10,651	10,674.5	10,674.5	10,722	10,649	1,660
December 01, 2025	10,637	10,665.5	10,665.5	10,665.5	10,608	4,432
November 28, 2025	10,664	10,671	10,671	10,752	10,602.5	2,545
November 27, 2025	10,631	10,622	10,622	10,653	10,622	1,083
November 26, 2025	10,644	10,642.5	10,642.5	10,644.94	10,612	4,706

Xtrackers MSCI World UCITS ETF (XWLD.L) LSE