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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.85	32.72	32.72	32.86	32.71	10,420
January 13, 2026	32.87	32.88	32.88	33.11	32.81	4,818
January 12, 2026	32.65	33.02	33.02	33.02	32.65	6,092
January 09, 2026	32.86	33.01	33.01	33.06	32.85	5,247
January 08, 2026	32.7	32.68	32.68	32.86	32.68	2,046
January 07, 2026	32.56	32.58	32.58	32.69	32.54	3,942
January 06, 2026	32.83	32.44	32.44	32.83	32.44	25,952
January 05, 2026	33.02	32.9	32.9	33.02	32.49	5,287
January 02, 2026	32.97	32.42	32.42	32.98	32.42	2,196
December 31, 2025	32.81	32.79	32.79	32.81	32.76	4
December 30, 2025	32.72	32.92	32.92	32.92	32.69	6,321
December 29, 2025	32.79	32.78	32.78	32.79	32.59	29,577
December 24, 2025	33	32.76	32.76	33	32.76	0
December 23, 2025	32.45	32.65	32.65	32.66	32.45	1,975
December 22, 2025	32.46	32.4	32.4	32.46	32.39	1,419
December 19, 2025	32.35	32.36	32.36	32.41	32.35	3,406
December 18, 2025	32.1	32.38	32.38	32.38	32.1	28,348
December 17, 2025	32.42	32.15	32.15	32.47	32.15	7,726
December 16, 2025	32.11	32.25	32.25	32.25	32.11	29,626
December 15, 2025	32.42	32.27	32.27	32.5	32.2	7,765
December 12, 2025	32.7	32.14	32.14	32.7	32.14	3,825
December 11, 2025	32.44	32.57	32.57	32.62	32.44	7,882
December 10, 2025	32.75	32.72	32.72	32.79	32.65	43,760
December 09, 2025	32.74	32.67	32.67	32.78	32.63	9,480
December 08, 2025	33.18	32.81	32.81	33.42	32.81	10,588
December 05, 2025	33.25	33.17	33.17	33.37	33.11	4,937
December 04, 2025	32.92	32.93	32.93	33.31	32.81	2,575
December 03, 2025	32.91	32.68	32.68	32.96	32.68	19,881
December 02, 2025	32.85	32.66	32.66	32.96	32.66	6,091
December 01, 2025	32.9	32.9	32.9	33.02	32.72	14,911
November 28, 2025	32.96	32.94	32.94	33.02	32.94	3,126
November 27, 2025	32.89	32.93	32.93	32.95	32.87	1,686
November 26, 2025	33.18	32.87	32.87	33.18	32.82	4,489
November 25, 2025	32.64	32.57	32.57	32.95	32.57	14,721
November 24, 2025	32	32.23	32.23	32.33	31.92	16,279
November 21, 2025	31.34	31.47	31.47	31.64	31.1	8,302
November 20, 2025	31.96	31.78	31.78	32.23	31.78	35,491
November 19, 2025	31.72	31.75	31.75	31.77	31.67	11,900
November 18, 2025	31.36	31.55	31.55	31.56	31.19	11,403
November 17, 2025	32.07	31.84	31.84	32.07	31.64	25,423
November 14, 2025	31.62	31.51	31.51	31.64	31.21	49,000
November 13, 2025	32.23	31.79	31.79	32.23	31.79	574
November 12, 2025	32.51	32.15	32.15	32.62	32.11	3,152
November 11, 2025	32.21	32.27	32.27	32.33	32.21	13,232
November 10, 2025	31.95	32.01	32.01	32.04	31.93	12,713
November 07, 2025	31.84	31.35	31.35	31.86	31.33	7,872
November 06, 2025	32.06	31.79	31.79	32.14	31.79	12,718
November 05, 2025	31.6	31.95	31.95	31.98	31.56	32,982
November 04, 2025	31.83	31.77	31.77	31.93	31.73	5,102
November 03, 2025	32.72	32.07	32.07	32.84	32.07	3,791
October 31, 2025	32.64	32.27	32.27	32.7	32.27	8,054
October 30, 2025	33.46	32.73	32.73	33.46	32.64	28,250
October 29, 2025	32.84	32.85	32.85	32.85	32.7	10,097
October 28, 2025	32.8	32.72	32.72	32.82	32.72	9,019
October 27, 2025	32.4	32.67	32.67	32.67	32.4	12,160
October 24, 2025	32.04	32.15	32.15	32.15	31.94	23,359
October 23, 2025	32	31.89	31.89	32	31.89	5,013
October 22, 2025	32.27	31.93	31.93	32.28	31.93	4,558
October 21, 2025	32.5	32.12	32.12	32.52	32.12	15,383
October 20, 2025	32.19	32.47	32.47	32.47	32.17	31,796

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