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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.34	32.65	32.65	32.65	32.17	8,682
February 19, 2026	32.18	32.32	32.32	32.32	32.03	4,159
February 18, 2026	32.26	32.18	32.18	32.26	32.09	35,578
February 17, 2026	32.09	32.1	32.1	32.17	32	3,764
February 16, 2026	32.15	32.16	32.16	32.37	32.14	1,554
February 13, 2026	32.28	32.28	32.28	32.3	32.21	1,146
February 12, 2026	33	32.44	32.44	33.05	32.44	26,369
February 11, 2026	33.18	32.87	32.87	33.18	32.87	4,944
February 10, 2026	33.01	33.12	33.12	33.16	33.01	8,331
February 09, 2026	32.25	32.95	32.95	32.95	32.25	30,693
February 06, 2026	32.68	32.55	32.55	32.89	32.45	10,067
February 05, 2026	32.9	32.72	32.72	32.9	32.44	5,426
February 04, 2026	33.52	33.19	33.19	33.58	33.19	30,231
February 03, 2026	33.96	33.53	33.53	33.96	33.53	2,185
February 02, 2026	33.57	33.93	33.93	33.93	33.57	3,057
January 30, 2026	33.7	33.83	33.83	33.89	33.54	2,346
January 29, 2026	33.82	33.36	33.36	33.93	33.3	1,675
January 28, 2026	33.07	33.05	33.05	33.21	33.01	8,645
January 27, 2026	33.2	33.03	33.03	33.25	33.02	3,096
January 26, 2026	32.8	33.11	33.11	33.11	32.7	13,364
January 23, 2026	32.67	32.72	32.72	32.72	32.51	4,371
January 22, 2026	32.41	32.57	32.57	32.57	32.41	113
January 21, 2026	31.63	32.02	32.02	32.12	31.49	3,126
January 20, 2026	31.67	32.12	32.12	32.12	31.67	28,177
January 19, 2026	32.1	31.98	31.98	32.12	31.97	10,262
January 16, 2026	32.76	32.41	32.65	32.76	32.41	1,965
January 15, 2026	32.79	32.58	32.58	32.79	32.58	1,380
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

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