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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	48.1	48.04	48.04	48.1	48.03	39
July 23, 2025	47.72	47.77	47.77	47.77	47.72	2
July 22, 2025	47.45	47.44	47.44	47.59	47.4	763
July 21, 2025	47.85	47.63	47.63	47.85	47.48	3,204
July 18, 2025	47.5	47.36	47.36	47.55	47.36	6,171
July 17, 2025	47.19	47.32	47.32	47.32	47.19	848
July 16, 2025	46.69	46.8	46.8	46.95	46.69	1,416
July 15, 2025	47.22	47.02	47.02	47.3	47.02	2,529
July 14, 2025	46.69	46.96	46.96	46.96	46.69	1,813
July 11, 2025	46.99	46.91	46.91	47.01	46.84	1,612
July 10, 2025	47.01	47.13	47.13	47.13	46.99	1,175
July 09, 2025	46.69	46.95	46.95	47.12	46.69	61,299
July 08, 2025	46.8	46.76	46.76	46.87	46.71	8,017
July 07, 2025	46.86	46.79	46.79	46.89	46.43	3,424
July 04, 2025	46.95	46.86	46.86	46.95	46.81	758
July 03, 2025	46.9	47.13	47.13	47.13	46.85	4,103
July 02, 2025	46.84	46.74	46.74	46.84	46.47	2,609
July 01, 2025	46.73	46.62	46.62	46.73	46.62	2,802
June 30, 2025	46.83	46.66	46.66	46.83	46.6	1,009
June 27, 2025	46.38	46.63	46.63	46.63	46.38	13,918
June 26, 2025	46.18	46.2	46.2	46.21	46.12	130,912
June 25, 2025	45.88	45.86	45.86	45.94	45.86	2,928
June 24, 2025	45.87	45.82	45.82	45.87	45.72	190
June 23, 2025	44.74	45.06	45.06	45.06	44.69	2,454
June 20, 2025	45.05	45.04	45.04	45.3	45.04	983
June 19, 2025	44.94	44.75	44.75	44.94	44.75	10,536
June 18, 2025	45.38	45.38	45.38	45.38	45.27	3,138
June 17, 2025	45.49	45.41	45.41	45.49	45.41	450
June 16, 2025	45.42	45.81	45.81	45.83	45.42	6,215
June 13, 2025	45.24	45.49	45.49	45.49	45.22	16,330
June 12, 2025	45.58	45.85	45.85	45.95	45.57	42,337
June 11, 2025	45.84	45.96	45.96	46.08	45.84	1,510
June 10, 2025	45.78	45.62	45.62	45.78	45.48	784
June 09, 2025	45.49	45.51	45.51	45.56	45.49	439
June 06, 2025	45.34	45.46	45.46	45.56	45.29	982
June 05, 2025	45.28	45.51	45.51	45.53	45.28	18,908
June 04, 2025	45.26	45.33	45.33	45.38	45.26	3,591
June 03, 2025	44.95	45.19	45.19	45.2	44.85	5,294
June 02, 2025	44.68	44.8	44.8	44.85	44.68	14,855
May 30, 2025	44.93	44.8	44.8	44.94	44.78	4,010
May 29, 2025	45.37	44.99	44.99	45.41	44.99	13,123
May 28, 2025	44.95	44.85	44.85	45.1	44.85	9,167
May 27, 2025	44.7	44.97	44.97	44.99	44.7	6,837
May 23, 2025	44.49	44.13	44.13	44.57	43.81	888

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