Xtrackers MSCI World ESG UCITS ETF - XZW0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51.21	51.15	51.15	51.23	51.13	1,422
December 03, 2025	50.92	50.94	50.94	50.98	50.67	10,344
December 02, 2025	50.79	50.72	50.72	50.9	50.72	17,143
December 01, 2025	50.58	50.84	50.84	50.84	50.58	1,277
November 28, 2025	51	50.92	50.92	51.33	50.92	100,890
November 27, 2025	50.88	50.86	50.86	50.9	50.8	1,080
November 26, 2025	50.66	50.85	50.85	50.85	50.62	2,537
November 25, 2025	50.02	50.13	50.13	50.13	49.86	106,199
November 24, 2025	50.18	50	50	50.18	49.55	26,745
November 21, 2025	48.93	49.23	49.23	49.24	48.76	85,784
November 20, 2025	50.29	49.94	49.94	50.31	49.94	11,922
November 19, 2025	49.44	49.6	49.6	49.68	49.44	1,930
November 18, 2025	49.77	49.48	49.48	49.77	49.16	2,376
November 17, 2025	50.84	50.36	50.36	50.86	50.27	3,116
November 14, 2025	50.34	50.6	50.6	50.6	49.8	20,997
November 13, 2025	51.39	50.82	50.82	51.39	50.82	19,323
November 12, 2025	51.37	51.27	51.27	51.43	51.27	2,000
November 11, 2025	51.04	50.99	50.99	51.06	50.99	898
November 10, 2025	50.55	50.61	50.61	50.78	50.49	3,377
November 07, 2025	50.4	49.63	49.63	50.43	49.62	4,869
November 06, 2025	50.97	50.22	50.22	50.97	50.22	10,293
November 05, 2025	50.6	50.93	50.93	50.93	50.48	2,901
November 04, 2025	50.99	50.92	50.92	50.99	50.67	2,323
November 03, 2025	51.29	51.37	51.37	51.5	51.29	2,301
October 31, 2025	51.42	51.22	51.22	51.48	51.22	6,181
October 30, 2025	51.79	51.63	51.63	51.82	51.49	4,162
October 29, 2025	51.91	51.74	51.74	51.95	51.74	2,342
October 28, 2025	51.41	51.66	51.66	51.66	51.4	10,203
October 27, 2025	51.31	51.46	51.46	51.46	51.31	148
October 24, 2025	50.67	50.96	50.96	50.98	50.66	2,750
October 23, 2025	50.33	50.4	50.4	50.4	50.19	4,018
October 22, 2025	50.52	50.34	50.34	50.59	50.34	2,523
October 21, 2025	50.48	50.49	50.49	50.51	50.45	12,923
October 20, 2025	50.38	50.57	50.57	50.57	50.21	949
October 17, 2025	49.48	49.82	49.82	49.82	49.22	47,413
October 16, 2025	50.24	50.21	50.21	50.3	50.19	1,778
October 15, 2025	50.08	50.22	50.22	50.22	50.08	58,075
October 14, 2025	49.48	49.61	49.61	49.61	49.28	39,232
October 13, 2025	49.81	49.8	49.8	50.07	49.73	4,847
October 10, 2025	50.52	49.81	49.81	50.55	49.81	6,212
October 09, 2025	50.71	50.48	50.48	50.73	50.48	1,579
October 08, 2025	50.44	50.62	50.62	50.62	50.44	1,473
October 07, 2025	50.7	50.53	50.53	50.77	50.53	9,835
October 06, 2025	50.66	50.71	50.71	50.72	50.56	40,849
October 03, 2025	50.44	50.54	50.54	50.58	50.42	118,920
October 02, 2025	50.36	50.17	50.17	50.49	50.17	900
October 01, 2025	49.64	50.07	50.07	50.11	49.61	24,107
September 30, 2025	49.7	49.73	49.73	49.73	49.68	873
September 29, 2025	49.7	49.75	49.75	49.79	49.7	7,372
September 26, 2025	49.23	49.31	49.31	49.31	49.12	6,961
September 25, 2025	49.44	49.06	49.06	49.44	49.06	563
September 24, 2025	49.67	49.49	49.49	49.67	49.49	5,157
September 23, 2025	49.97	49.82	49.82	49.99	49.81	15,692
September 22, 2025	49.7	49.74	49.74	49.74	49.65	2,349
September 19, 2025	49.56	49.62	49.62	49.66	49.56	777
September 18, 2025	49.74	49.79	49.79	49.88	49.6	16,810
September 17, 2025	49.51	49.4	49.4	49.51	49.4	180
September 16, 2025	49.42	49.42	49.42	49.76	49.42	126
September 15, 2025	49.4	49.59	49.59	49.6	49.31	68,483
September 12, 2025	49.33	49.31	49.31	49.39	49.33	32,579

Xtrackers MSCI World ESG UCITS ETF (XZW0.L) LSE