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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.43	51.6	51.6	51.69	51.43	2,988
February 19, 2026	51.33	51.29	51.29	51.36	51.22	2,891
February 18, 2026	51.39	51.66	51.66	51.66	51.39	1,999
February 17, 2026	51.28	51.3	51.3	51.41	50.86	3,349
February 16, 2026	51.57	51.4	51.4	51.61	51.4	33
February 13, 2026	51.41	51.55	51.55	51.55	51.33	66,278
February 12, 2026	52.13	51.53	51.53	52.13	51.53	400
February 11, 2026	52.5	52.06	52.06	52.5	51.99	12,932
February 10, 2026	52.35	52.46	52.46	52.49	52.32	2,012
February 09, 2026	51.89	52.38	52.38	52.38	51.86	30,455
February 06, 2026	50.88	51.66	51.66	51.66	50.88	1,086
February 05, 2026	51.52	50.95	50.95	51.57	50.68	4,936
February 04, 2026	51.79	51.64	51.64	51.81	51.59	6,190
February 03, 2026	52.58	51.81	51.81	52.61	51.81	112,566
February 02, 2026	51.83	52.41	52.41	52.41	51.7	29,489
January 30, 2026	52.14	52.24	52.24	52.37	52	45,627
January 29, 2026	53.03	51.97	51.97	53.03	51.97	201,206
January 28, 2026	53.07	52.89	52.89	53.16	52.89	35,457
January 27, 2026	52.81	52.93	52.93	52.93	52.74	316,550
January 26, 2026	52.46	52.73	52.73	52.73	52.39	1,645
January 23, 2026	52.38	52.43	52.43	52.43	52.21	27,805
January 22, 2026	52.12	52.42	52.42	52.46	52.12	13,203
January 21, 2026	51.47	51.9	51.9	51.9	51.29	988
January 20, 2026	51.6	51.76	51.76	51.76	51.4	2,572
January 19, 2026	51.9	51.84	51.84	51.94	51.75	728
January 16, 2026	52.64	52.46	52.46	52.75	52.27	52,715
January 15, 2026	52.38	52.6	52.6	52.6	52.38	5,843
January 14, 2026	52.46	52.44	52.44	52.57	52.36	251
January 13, 2026	52.62	52.48	52.48	52.76	52.45	486
January 12, 2026	52.38	52.72	52.72	52.72	52.32	6,123
January 09, 2026	52.38	52.53	52.53	52.54	52.27	4,702
January 08, 2026	52.3	52.36	52.36	52.4	52.26	1,595
January 07, 2026	52.37	52.54	52.54	52.54	52.34	902
January 06, 2026	52.21	52.15	52.15	52.33	52.03	1,404
January 05, 2026	51.65	52.21	52.21	52.21	51.65	2,737
January 02, 2026	51.53	51.65	51.65	52.37	51.53	5,635
December 31, 2025	51.93	51.92	51.92	51.93	51.81	33
December 30, 2025	52.1	52.15	52.15	52.15	52.09	3,966
December 29, 2025	52.4	52.01	52.01	52.4	52.01	9,679
December 24, 2025	52.13	52.19	52.19	52.19	52.13	287
December 23, 2025	52	52.05	52.05	52.05	52	305
December 22, 2025	51.63	51.89	51.89	51.89	51.63	8,156
December 19, 2025	51.19	51.53	51.53	51.53	51.17	3,334
December 18, 2025	50.81	51.36	51.36	51.46	50.81	10,480
December 17, 2025	51.3	50.9	50.9	51.39	50.9	9,753
December 16, 2025	51.05	51.14	51.14	51.45	51.05	34,548
December 15, 2025	51.33	51.42	51.42	51.59	51.33	12,689
December 12, 2025	51.7	51.16	51.16	51.7	51.16	44,644
December 11, 2025	51	51.36	51.36	51.41	50.95	32,666
December 10, 2025	51.16	51.07	51.07	51.19	51.02	8,322
December 09, 2025	51.33	51.22	51.22	51.33	51.11	859
December 08, 2025	51.44	51.13	51.13	51.47	51.13	5,965
December 05, 2025	51.35	51.27	51.27	51.49	51.21	28,686
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

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