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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	9,492	9,536	9,536	9,537	9,472	12,560
July 02, 2025	9,415	9,483	9,483	9,502	9,410	83,445
July 01, 2025	9,381	9,388	9,388	9,396	9,347.76	12,749
June 30, 2025	9,389.86	9,388.5	9,388.5	9,406	9,382	15,877
June 27, 2025	9,324	9,372.5	9,372.5	9,372.5	9,324	748
June 26, 2025	9,266	9,273	9,273	9,273	9,253.47	1,496
June 25, 2025	9,298	9,290	9,290	9,323	9,289.41	1,711
June 24, 2025	9,320.02	9,290	9,290	9,320.02	9,269.5	2,790
June 23, 2025	9,223.4	9,226	9,226	9,285	9,221	21,791
June 20, 2025	9,238	9,236.5	9,236.5	9,261.6	9,217	13,983
June 19, 2025	9,311	9,205	9,205	9,311	9,201	4,319
June 18, 2025	9,292	9,300	9,300	9,320.11	9,284	469
June 17, 2025	9,244	9,276	9,276	9,283	9,225	13,713
June 16, 2025	9,238	9,281	9,281	9,281	9,238	501

Xtrackers MSCI World UCITS ETF (XWLD.L) LSE