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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10,229	10,217	10,217	10,243	10,214	21,228
September 25, 2025	10,196	10,215.5	10,215.5	10,240	10,194	19,072
September 24, 2025	10,221	10,227	10,227	10,240.9	10,215	4,788
September 23, 2025	10,247	10,237	10,237	10,268	10,237	22,176
September 22, 2025	10,216	10,224.5	10,224.5	10,226	10,183.6	1,114
September 19, 2025	10,158	10,192.5	10,192.5	10,203	10,158	1,970
September 18, 2025	10,095	10,154	10,154	10,166	10,095	3,831
September 17, 2025	10,038	10,016.5	10,016.5	10,058	10,016.5	14,609
September 16, 2025	10,082	10,032	10,032	10,094	10,028.7	7,739
September 15, 2025	10,085	10,085	10,085	10,088.7	10,057	5,327
September 12, 2025	10,076.35	10,067.5	10,067.5	10,084.86	10,064	7,507
September 11, 2025	10,038.95	10,064.5	10,064.5	10,066.25	10,020	27,242
September 10, 2025	10,028.25	10,013.5	10,013.5	10,029.98	10,005.36	9,695
September 09, 2025	9,972	9,973.5	9,973.5	9,973.5	9,951.54	7,073
September 08, 2025	9,973	9,979	9,979	9,988.7	9,959	6,414
September 05, 2025	10,032	9,922	9,922	10,033	9,921	6,967
September 04, 2025	9,955	9,980	9,980	9,985	9,948	21,449
September 03, 2025	9,937	9,913.5	9,913.5	9,955	9,913.5	10,142
September 02, 2025	9,900	9,876	9,876	9,950	9,876	6,632
September 01, 2025	9,905.93	9,904.5	9,904.5	9,928.5	9,903	2,056
August 29, 2025	9,969.55	9,909	9,909	9,981	9,909	2,859
August 28, 2025	9,955	9,945	9,945	9,980	9,934	7,359
August 27, 2025	9,952	9,953	9,953	9,972	9,952	4,881
August 26, 2025	9,906	9,904.5	9,904.5	9,916.6	9,889	9,345
August 22, 2025	9,870	9,948.5	9,948.5	9,971	9,870	2,982
August 21, 2025	9,887	9,880	9,880	9,892	9,839	46,717
August 20, 2025	9,847.77	9,855.5	9,855.5	9,881	9,826	11,917
August 19, 2025	9,883	9,889	9,889	9,913.6	9,883	3,369
August 18, 2025	9,873	9,884	9,884	9,918	9,862	6,992
August 15, 2025	9,911	9,862.5	9,862.5	9,917	9,862.5	3,616
August 14, 2025	9,849	9,861.5	9,861.5	9,867	9,828	21,885
August 13, 2025	9,878	9,852	9,852	9,878.07	9,852	12,269
August 12, 2025	9,840	9,843.5	9,843.5	9,853	9,806	3,913
August 11, 2025	9,851	9,856.5	9,856.5	9,864.4	9,828	3,474
August 08, 2025	9,813	9,824.5	9,824.5	9,826	9,804	8,914
August 07, 2025	9,842	9,793	9,793	9,902	9,793	59,092
August 06, 2025	9,840	9,823	9,823	9,847	9,805	13,131
August 05, 2025	9,862	9,788.5	9,788.5	9,867	9,788.5	3,531
August 04, 2025	9,728	9,808.5	9,808.5	9,808.5	9,728	2,254
August 01, 2025	9,853	9,703	9,703	9,853	9,682	40,712
July 31, 2025	9,964	9,927	9,927	10,001	9,911	15,834
July 30, 2025	9,855	9,893	9,893	9,902.4	9,845	1,083
July 29, 2025	9,899	9,857.5	9,857.5	9,919.7	9,857.5	3,264
July 28, 2025	9,900	9,845	9,845	9,901	9,838	2,098
July 25, 2025	9,790	9,832.5	9,832.5	9,832.5	9,783	1,106
July 24, 2025	9,749.06	9,775	9,775	9,775	9,745.99	882
July 23, 2025	9,701	9,687.5	9,687.5	9,717	9,680	1,621
July 22, 2025	9,674	9,649	9,649	9,684	9,638.4	544
July 21, 2025	9,706	9,703	9,703	9,711	9,685	721
July 18, 2025	9,719	9,685	9,685	9,719	9,679.35	4,394
July 17, 2025	9,685	9,691.5	9,691.5	9,695.15	9,657.22	1,264
July 16, 2025	9,604.24	9,585.5	9,585.5	9,659	9,575	7,617
July 15, 2025	9,688	9,671.5	9,671.5	9,690	9,670.4	2,620
July 14, 2025	9,580	9,645.5	9,645.5	9,645.5	9,574	5,615
July 11, 2025	9,591.5	9,596.5	9,596.5	9,599.3	9,548.6	1,511
July 10, 2025	9,537	9,600	9,600	9,600	9,533	665
July 09, 2025	9,500	9,537.5	9,537.5	9,564.4	9,499	305
July 08, 2025	9,496	9,514	9,514	9,542	9,488	55
July 07, 2025	9,510	9,485.5	9,485.5	9,524	9,485.5	8,949
July 04, 2025	9,487	9,491	9,491	9,496.3	9,472	273

Xtrackers MSCI World UCITS ETF (XWLD.L) LSE