Xtrackers Scalable MSCI Ac World Xtrackers UCITS ETF (LON:SCXW)
London · Delayed Price · Currency is GBP · Price in GBX 1,048.00
+6.20 (0.60%)
At close: Sep 22, 2026
LON:SCXW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,045.60 | 1,048.00 | 1,045.60 | 1,048.00 | 1,048.00 | 0.60% | 17 |
| Sep 21, 2026 | 1,037.40 | 1,041.80 | 1,041.00 | 1,041.80 | 1,041.80 | 1.44% | 1,783 |
| Sep 18, 2026 | 1,035.20 | 1,035.40 | 1,028.00 | 1,027.00 | 1,027.00 | -0.53% | 1,283 |
| Sep 17, 2026 | 1,024.00 | 1,029.80 | 1,024.00 | 1,032.50 | 1,032.50 | 1.04% | 312 |
| Sep 16, 2026 | 1,017.20 | 1,019.40 | 1,017.20 | 1,021.90 | 1,021.90 | 0.81% | 139 |
| Sep 15, 2026 | 1,015.40 | 1,015.40 | 1,015.40 | 1,013.70 | 1,013.70 | -0.36% | 208 |
| Sep 14, 2026 | 1,017.80 | 1,017.80 | 1,017.80 | 1,017.40 | 1,017.40 | -0.86% | 9,103 |
| Sep 11, 2026 | 1,021.00 | 1,026.20 | 1,021.00 | 1,026.20 | 1,026.20 | 0.75% | 9,601 |
| Sep 10, 2026 | 1,025.20 | 1,025.20 | 1,017.20 | 1,018.60 | 1,018.60 | -0.35% | 1,312 |
| Sep 9, 2026 | 1,022.20 | 1,022.20 | 1,022.20 | 1,022.20 | 1,022.20 | -0.93% | - |
| Sep 8, 2026 | 1,031.40 | 1,033.00 | 1,030.80 | 1,031.80 | 1,031.80 | -0.11% | 119,190 |
| Sep 7, 2026 | 1,034.20 | 1,034.80 | 1,034.00 | 1,032.90 | 1,032.90 | -0.03% | 1,326 |
| Sep 4, 2026 | 1,036.00 | 1,036.00 | 1,032.60 | 1,033.20 | 1,033.20 | -0.01% | 4,518 |
| Sep 3, 2026 | 1,027.00 | 1,027.00 | 1,027.00 | 1,033.30 | 1,033.30 | 0.72% | 309 |
| Sep 2, 2026 | 1,018.00 | 1,022.40 | 1,017.60 | 1,025.90 | 1,025.90 | 0.25% | 515 |
| Sep 1, 2026 | 1,027.80 | 1,028.60 | 1,022.80 | 1,023.30 | 1,023.30 | -1.07% | 17 |
| Aug 28, 2026 | 1,030.80 | 1,031.80 | 1,031.80 | 1,034.40 | 1,034.40 | 0.69% | 104 |
| Aug 27, 2026 | 1,028.20 | 1,028.20 | 1,024.80 | 1,027.30 | 1,027.30 | 0.42% | 2,237 |
| Aug 26, 2026 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 0.25% | 1 |
| Aug 25, 2026 | 1,019.60 | 1,022.20 | 1,017.40 | 1,020.40 | 1,020.40 | 0.45% | 3,097 |
| Aug 24, 2026 | 1,015.80 | 1,015.80 | 1,015.80 | 1,015.80 | 1,015.80 | -0.49% | 117,735 |
| Aug 21, 2026 | 1,023.60 | 1,020.80 | 1,020.80 | 1,020.80 | 1,020.80 | 0.37% | 118,349 |
| Aug 20, 2026 | 1,020.00 | 1,020.20 | 1,017.00 | 1,017.00 | 1,017.00 | -0.67% | 13,549 |
| Aug 19, 2026 | 1,021.80 | 1,023.20 | 1,021.60 | 1,023.90 | 1,023.90 | - | 328 |
| Aug 18, 2026 | 1,032.00 | 1,029.80 | 1,023.20 | 1,023.90 | 1,023.90 | -1.22% | 3,246 |
| Aug 17, 2026 | 1,038.00 | 1,038.00 | 1,035.60 | 1,036.50 | 1,036.50 | 0.16% | 1,226 |
| Aug 14, 2026 | 1,042.80 | 1,040.40 | 1,034.80 | 1,034.80 | 1,034.80 | -0.45% | 658 |
| Aug 13, 2026 | 1,030.20 | 1,041.40 | 1,041.20 | 1,039.50 | 1,039.50 | 0.45% | 499 |
| Aug 12, 2026 | 1,035.40 | 1,035.40 | 1,032.20 | 1,034.80 | 1,034.80 | 0.29% | 2 |
| Aug 11, 2026 | 1,033.00 | 1,035.40 | 1,031.80 | 1,031.80 | 1,031.80 | 0.08% | 33,967 |
| Aug 10, 2026 | 1,034.60 | 1,035.80 | 1,031.00 | 1,031.00 | 1,031.00 | -0.36% | 458 |
| Aug 7, 2026 | 1,033.00 | 1,036.00 | 1,031.80 | 1,034.70 | 1,034.70 | 0.46% | 13 |
| Aug 6, 2026 | 1,031.40 | 1,031.40 | 1,030.00 | 1,030.00 | 1,030.00 | -0.27% | 179 |
| Aug 5, 2026 | 1,034.40 | 1,036.00 | 1,032.00 | 1,032.80 | 1,032.80 | 0.45% | 17,313 |
| Aug 4, 2026 | 1,018.20 | 1,028.20 | 1,017.40 | 1,028.20 | 1,028.20 | 1.54% | 690 |
| Aug 3, 2026 | 1,008.20 | 1,012.60 | 1,007.80 | 1,012.60 | 1,012.60 | 1.60% | 569 |
| Jul 31, 2026 | 1,004.80 | 1,007.40 | 997.20 | 996.65 | 996.65 | 0.28% | 35,283 |
| Jul 30, 2026 | 995.10 | 998.00 | 990.60 | 993.90 | 993.90 | -0.33% | 1,008 |
| Jul 29, 2026 | 1,005.00 | 1,006.40 | 994.90 | 997.15 | 997.15 | -0.85% | 2,525 |
| Jul 28, 2026 | 1,000.80 | 1,003.20 | 998.70 | 1,005.70 | 1,005.70 | 0.24% | 2,315 |
| Jul 27, 2026 | 1,007.40 | 1,007.40 | 1,002.80 | 1,003.30 | 1,003.30 | -0.27% | 241 |
| Jul 24, 2026 | 1,001.60 | 1,003.60 | 1,001.60 | 1,006.00 | 1,006.00 | 0.58% | 487 |
| Jul 23, 2026 | 1,008.80 | 1,010.80 | 1,004.20 | 1,000.20 | 1,000.20 | -1.20% | 528 |
| Jul 22, 2026 | 1,008.20 | 1,008.40 | 1,008.20 | 1,012.30 | 1,012.30 | 0.19% | 211 |
| Jul 21, 2026 | 1,002.20 | 1,005.00 | 1,002.20 | 1,010.40 | 1,010.40 | 0.93% | 1,222 |
| Jul 20, 2026 | 997.30 | 999.70 | 997.30 | 1,001.10 | 1,001.10 | 0.38% | 21,449 |
| Jul 17, 2026 | 993.30 | 997.40 | 992.30 | 997.35 | 997.35 | -0.89% | 16,835 |
| Jul 16, 2026 | 1,003.20 | 1,005.80 | 1,002.91 | 1,006.30 | 1,006.30 | -0.11% | 1,369 |
| Jul 15, 2026 | 1,015.00 | 1,013.80 | 1,003.80 | 1,007.40 | 1,007.40 | -0.78% | 2,268 |
| Jul 14, 2026 | 1,008.80 | 1,014.00 | 1,008.80 | 1,015.30 | 1,015.30 | 0.25% | 9,620 |