Xtrackers MSCI World Communication Services UCITS ETF - XWTS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	32.26	32.3	32.3	32.32	32.26	26,271
September 26, 2025	32.18	32.1	32.1	32.2	32.05	48,657
September 25, 2025	32.24	32.11	32.11	32.24	31.92	12,542
September 24, 2025	32.59	32.36	32.35	32.59	32.35	1,788
September 23, 2025	32.68	32.59	32.59	32.68	32.57	2,538
September 22, 2025	32.75	32.66	32.66	32.89	32.66	17,749
September 19, 2025	32.84	32.76	32.76	32.84	32.75	9,768
September 18, 2025	32.98	32.81	32.81	33.03	32.81	3,510
September 17, 2025	32.79	32.64	32.64	32.91	32.63	9,276
September 16, 2025	32.84	32.65	32.65	32.9	32.65	6,949
September 15, 2025	32.6	32.6	32.6	32.71	32.34	9,065
September 12, 2025	32.05	32.11	32.11	32.19	32.05	7,752
September 11, 2025	32.16	32.09	32.09	32.22	32.01	32,279
September 10, 2025	32.19	32.08	32.08	32.25	32	49,362
September 09, 2025	31.81	32.01	32.01	32.03	31.81	6,219
September 08, 2025	31.98	31.92	31.92	31.99	31.81	8,129
September 05, 2025	31.82	31.77	31.77	31.95	31.68	29,110
September 04, 2025	31.43	31.54	31.54	31.54	31.39	3,465
September 03, 2025	30.99	31.26	31.26	31.28	30.99	25,236
September 02, 2025	30.55	30.16	30.16	30.59	30.15	29,939
September 01, 2025	30.63	30.62	30.62	30.67	30.58	13,364
August 29, 2025	30.7	30.54	30.54	30.7	30.51	16,648
August 28, 2025	30.49	30.64	30.64	30.66	30.48	11,828
August 27, 2025	30.46	30.44	30.44	30.5	30.37	67,106
August 26, 2025	30.46	30.39	30.39	30.55	30.34	17,489
August 22, 2025	30.02	30.45	30.45	30.45	30.02	13,498
August 21, 2025	29.98	30	30	30.04	29.8	65,482
August 20, 2025	30.16	29.93	29.93	30.16	29.93	20,343
August 19, 2025	30.49	30.2	30.2	30.52	30.18	11,811
August 18, 2025	30.8	30.5	30.5	31.12	30.5	1,990
August 15, 2025	30.52	30.75	30.75	30.75	30.5	33,126
August 14, 2025	30.37	30.47	30.47	30.47	30.24	91,852
August 13, 2025	30.46	30.45	30.45	30.51	30.42	11,302
August 12, 2025	29.99	30.37	30.37	30.37	29.92	5,186
August 11, 2025	29.95	29.92	29.92	29.95	29.86	8,632
August 08, 2025	29.67	29.92	29.92	29.92	29.58	2,861
August 07, 2025	29.66	29.61	29.61	29.82	29.6	20,111
August 06, 2025	29.55	29.49	29.49	29.55	29.36	3,937
August 05, 2025	29.7	29.48	29.48	29.72	29.48	9,142
August 04, 2025	29.1	29.41	29.41	29.42	29.07	15,287
August 01, 2025	29.17	28.94	28.94	29.17	28.91	42,517
July 31, 2025	29.63	29.36	29.36	29.63	29.36	25,280
July 30, 2025	28.92	29	29	29.01	28.92	67,626
July 29, 2025	29.01	28.93	28.93	29.07	28.91	10,283
July 28, 2025	29.31	28.96	28.96	29.31	28.96	3,314
July 25, 2025	29.27	29.25	29.25	29.27	29.19	79,158
July 24, 2025	29.37	29.38	29.38	29.48	29.27	37,156
July 23, 2025	29.1	28.94	28.94	29.1	28.94	1,573
July 22, 2025	29.05	28.91	28.91	29.15	28.91	72,560
July 21, 2025	28.73	29.01	29.01	29.01	28.71	4,702
July 18, 2025	28.64	28.58	28.58	28.69	28.58	30,025
July 17, 2025	28.53	28.53	28.53	28.54	28.45	54,241
July 16, 2025	28.41	28.57	28.57	28.59	28.41	4,957
July 15, 2025	28.68	28.57	28.57	28.68	28.53	7,741
July 14, 2025	28.22	28.54	28.54	28.54	28.22	4,061
July 11, 2025	28.4	28.28	28.28	28.4	28.26	2,600
July 10, 2025	28.5	28.38	28.38	28.53	28.33	14,292
July 09, 2025	28.34	28.65	28.65	28.66	28.33	7,126
July 08, 2025	28.63	28.27	28.27	28.66	28.27	512
July 07, 2025	28.7	28.62	28.62	28.7	28.6	3,355

Xtrackers MSCI World Communication Services UCITS ETF (XWTS.L) LSE