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

33.14

+0.21(+0.64%)

Updated at December 05 11:49AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	31.42	31.83	31.83	31.92	31.42	38,367
October 16, 2025	32.02	32.08	32.08	32.27	32.02	31,140
October 15, 2025	31.69	31.94	31.94	31.99	31.65	19,330
October 14, 2025	31.27	31.55	31.55	31.55	31.08	3,762
October 13, 2025	31.38	31.35	31.35	31.38	31.23	17,181
October 10, 2025	31.63	31.3	31.3	31.63	31.28	3,496
October 09, 2025	31.52	31.52	31.52	31.7	31.52	11,217
October 08, 2025	31.63	31.63	31.63	31.63	31.56	4,327
October 07, 2025	31.79	31.7	31.7	31.81	31.7	26,114
October 06, 2025	31.99	31.58	31.58	31.99	31.51	3,326
October 03, 2025	31.91	31.68	31.68	31.95	31.68	11,628
October 02, 2025	31.87	31.6	31.6	31.87	31.59	46,787
October 01, 2025	31.73	31.65	31.65	31.82	31.63	7,940
September 30, 2025	32.12	31.75	31.75	32.12	31.75	8,922
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