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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	48.95	49.3	49.3	49.3	48.78	100,745
September 10, 2025	48.94	48.93	48.93	49.05	48.93	66,099
September 09, 2025	48.63	48.69	48.69	48.69	48.63	6,209
September 08, 2025	48.63	48.8	48.8	48.8	48.63	5,005
September 05, 2025	48.81	48.47	48.47	48.81	48.47	3,901
September 04, 2025	48.41	48.5	48.5	48.54	48.4	9,472
September 03, 2025	48.26	48.35	48.35	48.35	48.22	275
September 02, 2025	48.11	47.78	47.78	48.19	47.75	28,652
September 01, 2025	48.53	48.57	48.57	48.62	48.51	1,034
August 29, 2025	48.73	48.44	48.44	48.76	48.37	13,840
August 28, 2025	48.74	48.66	48.66	48.79	48.66	25,798
August 27, 2025	48.63	48.67	48.67	48.67	48.54	1,991
August 26, 2025	48.43	48.46	48.46	48.51	48.35	7,967
August 22, 2025	47.84	48.84	48.84	48.84	47.84	23,192
August 21, 2025	48.2	48.1	48.1	48.2	47.96	18,642
August 20, 2025	48.2	48.04	48.04	48.3	48.04	1,575
August 19, 2025	48.56	48.45	48.45	48.58	48.44	13,965
August 18, 2025	48.51	48.48	48.48	48.95	48.41	107,609
August 15, 2025	48.9	48.49	48.49	48.9	48.49	38,899
August 14, 2025	48.47	48.36	48.36	48.57	48.36	4,109
August 13, 2025	48.37	48.51	48.51	48.61	48.37	256,471
August 12, 2025	47.98	48.2	48.2	48.2	47.98	4,218
August 11, 2025	48.15	47.98	47.98	48.15	47.97	12,332
August 08, 2025	47.83	47.98	47.98	48.01	47.83	708
August 07, 2025	47.93	47.72	47.72	48.11	47.72	13,912
August 06, 2025	47.99	47.67	47.67	47.99	47.52	18,301
August 05, 2025	47.85	47.51	47.51	47.87	47.51	1,444
August 04, 2025	47.47	47.53	47.53	47.56	47.09	1,523
August 01, 2025	47.32	46.8	46.8	47.32	46.71	6,187
July 31, 2025	48.28	47.78	47.78	48.33	47.78	24,373
July 30, 2025	47.71	47.81	47.81	48.05	47.71	16,467
July 29, 2025	48.16	47.77	47.77	48.16	47.77	3,474
July 28, 2025	48.32	47.94	47.94	48.32	47.94	1,089
July 25, 2025	47.99	48.04	48.04	48.04	47.92	1,399

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