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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	9,204	9,234.5	9,234.5	9,248	9,203	6,794
June 12, 2025	9,261.5	9,283	9,283	9,284.52	9,229	4,796
June 11, 2025	9,332	9,322	9,322	9,332	9,320	170
June 10, 2025	9,309	9,304	9,304	9,309	9,291	1,046
June 09, 2025	9,243	9,249	9,249	9,270.6	9,243	2,565
June 06, 2025	9,223	9,258	9,258	9,258	9,214	4,094
June 05, 2025	9,217	9,225	9,225	9,227.98	9,185	16,169
June 04, 2025	9,223	9,215.5	9,215.5	9,250	9,214	1,160
June 03, 2025	9,146	9,205.5	9,205.5	9,205.5	9,141.5	3,915
June 02, 2025	9,102	9,118	9,118	9,118	9,093	154
May 30, 2025	9,161	9,154.5	9,154.5	9,174.81	9,149.4	7,080
May 29, 2025	9,252.61	9,165.5	9,165.5	9,273.03	9,148.5	803
May 28, 2025	9,163	9,181	9,181	9,181	9,136.89	9,643
May 27, 2025	9,096	9,138	9,138	9,138	9,067.86	822
May 23, 2025	9,097	8,990	8,990	9,097	8,912.29	12,980

Xtrackers MSCI World UCITS ETF (XWLD.L) LSE