Xtrackers Ftse All-World Ex Us UCITS ETF (LON:AWEG)
London · Delayed Price · Currency is GBP · Price in GBX 769.10
+1.05 (0.14%)
At close: Sep 22, 2026
LON:AWEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 769.80 | 772.00 | 768.70 | 769.10 | 769.10 | 0.14% | 4,092 |
| Sep 21, 2026 | 771.60 | 771.60 | 765.60 | 768.05 | 768.05 | 1.50% | 1,084 |
| Sep 18, 2026 | 768.40 | 762.50 | 758.20 | 756.70 | 756.70 | -1.04% | 4,613 |
| Sep 17, 2026 | 759.00 | 762.82 | 757.00 | 764.65 | 764.65 | 1.44% | 4,315 |
| Sep 16, 2026 | 758.20 | 753.90 | 753.60 | 753.80 | 753.80 | 0.77% | 975 |
| Sep 15, 2026 | 749.80 | 752.40 | 745.80 | 748.05 | 748.05 | -0.44% | 4,166 |
| Sep 14, 2026 | 756.60 | 753.10 | 750.30 | 751.35 | 751.35 | -1.09% | 17,265 |
| Sep 11, 2026 | 759.60 | 764.10 | 756.60 | 759.60 | 759.60 | 0.47% | 72 |
| Sep 10, 2026 | 759.90 | 764.80 | 756.40 | 756.05 | 756.05 | -0.72% | 3,488 |
| Sep 9, 2026 | 770.00 | 767.20 | 767.10 | 761.55 | 761.55 | -1.10% | 8,008 |
| Sep 8, 2026 | 768.10 | 775.20 | 761.10 | 770.00 | 770.00 | -0.17% | 526 |
| Sep 7, 2026 | 772.30 | 778.50 | 764.50 | 771.30 | 771.30 | 0.12% | 7,515 |
| Sep 4, 2026 | 765.70 | 772.50 | 765.60 | 770.35 | 770.35 | 0.67% | 1,013 |
| Sep 3, 2026 | 762.50 | 767.20 | 759.50 | 765.20 | 765.20 | 0.86% | 8,768 |
| Sep 2, 2026 | 754.00 | 761.01 | 750.20 | 758.65 | 758.65 | 0.07% | 32,907 |
| Sep 1, 2026 | 758.60 | 764.70 | 757.50 | 758.15 | 758.15 | -0.85% | 283 |
| Aug 28, 2026 | 765.70 | 765.90 | 764.00 | 764.65 | 764.65 | 0.53% | 2,793 |
| Aug 27, 2026 | 771.20 | 771.20 | 758.00 | 760.60 | 760.60 | -0.20% | 9,101 |
| Aug 26, 2026 | 764.30 | 768.90 | 755.10 | 762.10 | 762.10 | 0.30% | 1,274 |
| Aug 25, 2026 | 759.10 | 760.40 | 754.40 | 759.80 | 759.80 | 0.84% | 4,160 |
| Aug 24, 2026 | 755.30 | 761.20 | 747.90 | 753.50 | 753.50 | -0.65% | 5,491 |
| Aug 21, 2026 | 763.80 | 763.80 | 757.50 | 758.40 | 758.40 | 0.72% | 18,761 |
| Aug 20, 2026 | 753.90 | 757.90 | 749.40 | 752.95 | 752.95 | -0.17% | 2,013 |
| Aug 19, 2026 | 753.90 | 758.30 | 753.90 | 754.25 | 754.25 | 0.12% | 2,619 |
| Aug 18, 2026 | 760.30 | 766.90 | 753.80 | 753.35 | 753.35 | -1.63% | 6,300 |
| Aug 17, 2026 | 767.30 | 768.20 | 765.46 | 765.80 | 765.80 | 0.33% | 28,053 |
| Aug 14, 2026 | 772.50 | 772.50 | 759.70 | 763.30 | 763.30 | -0.81% | 7,396 |
| Aug 13, 2026 | 768.00 | 774.20 | 758.50 | 769.50 | 769.50 | 1.54% | 19,482 |
| Aug 12, 2026 | 764.20 | 764.63 | 757.80 | 757.80 | 757.80 | -0.12% | 13,822 |
| Aug 11, 2026 | 758.70 | 760.70 | 757.40 | 758.70 | 758.70 | -0.02% | 579 |
| Aug 10, 2026 | 759.20 | 767.80 | 757.00 | 758.85 | 758.85 | -0.45% | 11,433 |
| Aug 7, 2026 | 761.30 | 767.60 | 759.00 | 762.25 | 762.25 | 0.43% | 2,012 |
| Aug 6, 2026 | 764.00 | 764.00 | 756.00 | 758.95 | 758.95 | -0.16% | 5,401 |
| Aug 5, 2026 | 764.83 | 764.83 | 757.70 | 760.20 | 760.20 | 0.41% | 884 |
| Aug 4, 2026 | 748.80 | 758.60 | 747.10 | 757.10 | 757.10 | 1.52% | 10,960 |
| Aug 3, 2026 | 748.30 | 755.10 | 743.50 | 745.75 | 745.75 | 0.55% | 66,518 |
| Jul 31, 2026 | 748.60 | 756.60 | 742.80 | 741.70 | 741.70 | 0.11% | 450 |
| Jul 30, 2026 | 730.80 | 743.70 | 730.80 | 740.90 | 740.90 | 0.99% | 3,198 |
| Jul 29, 2026 | 737.30 | 744.70 | 737.30 | 733.65 | 733.65 | -0.94% | 24,117 |
| Jul 28, 2026 | 741.80 | 741.80 | 735.40 | 740.60 | 740.60 | -0.07% | 1,252 |
| Jul 27, 2026 | 749.40 | 754.10 | 741.90 | 741.15 | 741.15 | -0.37% | 8,722 |
| Jul 24, 2026 | 740.60 | 752.80 | 736.00 | 743.90 | 743.90 | 0.38% | 8,911 |
| Jul 23, 2026 | 748.10 | 757.00 | 738.20 | 741.05 | 741.05 | -1.11% | 5,784 |
| Jul 22, 2026 | 749.30 | 749.30 | 745.10 | 749.40 | 749.40 | 0.17% | 1,912 |
| Jul 21, 2026 | 742.50 | 746.80 | 741.70 | 748.15 | 748.15 | 1.57% | 21,299 |
| Jul 20, 2026 | 738.90 | 741.50 | 732.70 | 736.60 | 736.60 | 0.47% | 29,583 |
| Jul 17, 2026 | 729.30 | 738.40 | 727.60 | 733.15 | 733.15 | -0.72% | 1,222 |
| Jul 16, 2026 | 739.90 | 741.40 | 736.40 | 738.50 | 738.50 | -0.73% | 331 |
| Jul 15, 2026 | 747.00 | 753.00 | 747.00 | 743.95 | 743.95 | -1.01% | 4,696 |
| Jul 14, 2026 | 750.60 | 750.60 | 741.80 | 751.55 | 751.55 | 0.72% | 1,128 |