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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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