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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	10,533	10,526.5	10,526.5	10,542	10,451	2,817
November 24, 2025	10,485	10,538.5	10,538.5	10,544	10,445	7,200
November 21, 2025	10,344	10,387.5	10,387.5	10,390	10,344	8,664
November 20, 2025	10,612	10,546.5	10,546.5	10,649	10,540	8,012
November 19, 2025	10,424.7	10,482.5	10,482.5	10,534	10,420	3,338
November 18, 2025	10,444	10,434.5	10,434.5	10,470	10,372	6,847
November 17, 2025	10,639	10,570	10,570	10,658	10,545.88	8,603
November 14, 2025	10,619	10,644.5	10,644.5	10,652	10,499.32	3,174
November 13, 2025	10,819	10,659	10,659	10,824	10,653	7,664
November 12, 2025	10,821	10,803	10,803	10,857.59	10,797	5,066
November 11, 2025	10,741	10,708	10,708	10,744	10,699	12,653
November 10, 2025	10,642	10,639.5	10,639.5	10,678.3	10,622	4,665
November 07, 2025	10,612	10,448.5	10,448.5	10,613	10,446.6	5,070
November 06, 2025	10,716	10,611	10,611	10,749	10,611	10,264
November 05, 2025	10,678	10,749.5	10,749.5	10,751	10,678	11,951
November 04, 2025	10,668.85	10,743.5	10,743.5	10,755	10,662	11,688
November 03, 2025	10,744.6	10,727.5	10,727.5	10,787.41	10,727.5	1,822
October 31, 2025	10,778	10,731	10,731	10,814	10,720	8,206
October 30, 2025	10,771	10,774	10,774	10,774	10,735.4	4,919
October 29, 2025	10,769	10,761.5	10,761.5	10,779	10,761.5	3,669
October 28, 2025	10,636	10,702.5	10,702.5	10,799	10,635	7,086
October 27, 2025	10,672	10,627.5	10,627.5	10,672	10,596	7,324
October 24, 2025	10,499.4	10,574	10,574	10,574	10,491	3,352
October 23, 2025	10,414	10,457.5	10,457.5	10,457.5	10,396	1,622
October 22, 2025	10,483	10,382.5	10,382.5	10,483	10,414.65	342
October 21, 2025	10,412	10,419.5	10,419.5	10,431	10,410.49	1,169
October 20, 2025	10,341	10,400.5	10,400.5	10,409	10,317.45	3,878
October 17, 2025	10,165	10,253.5	10,253.5	10,283	10,120	20,975
October 16, 2025	10,347	10,326	10,326	10,354	10,318.9	11,526
October 15, 2025	10,355	10,351	10,351	10,418.3	10,351	7,097
October 14, 2025	10,286.95	10,309	10,309	10,322	10,242	15,293
October 13, 2025	10,305	10,317	10,317	10,335	10,272	13,339
October 10, 2025	10,473	10,288	10,288	10,501	10,288	9,369
October 09, 2025	10,467	10,471	10,471	10,476.55	10,451.33	4,972
October 08, 2025	10,380	10,411	10,411	10,424	10,379.55	4,208
October 07, 2025	10,382	10,357.5	10,357.5	10,434	10,354	2,470
October 06, 2025	10,401	10,383	10,383	10,413.4	10,363	6,410
October 03, 2025	10,388	10,375	10,375	10,391	10,362	7,789
October 02, 2025	10,310.9	10,344	10,344	10,355	10,306.97	1,082
October 01, 2025	10,210	10,277	10,277	10,277	10,207	550
September 30, 2025	10,246	10,231	10,231	10,246	10,223.6	208
September 29, 2025	10,255	10,256	10,256	10,279	10,251	560
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

Xtrackers MSCI World UCITS ETF (XWLD.L) LSE