Skip to main content
logo
Xtrackers MSCI World Minimum Volatility UCITS ETF (LON:XDEB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,725.00
+19.00 (0.51%)
Apr 1, 2026, 11:42 AM GMT

LON:XDEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20263,713.003,724.003,694.003,706.003,706.00-0.22%5,327
Mar 30, 20263,674.003,714.003,649.003,714.003,714.001.45%13,681
Mar 27, 20263,683.003,683.003,661.003,661.003,661.00-0.27%14,048
Mar 26, 20263,669.003,683.903,658.103,671.003,671.000.05%6,022
Mar 25, 20263,671.003,676.003,659.933,669.003,669.000.11%11,335
Mar 24, 20263,662.003,665.003,652.003,665.003,665.000.25%10,566
Mar 23, 20263,648.003,714.003,570.853,656.003,656.00-0.54%10,443
Mar 20, 20263,680.003,686.003,676.003,676.003,676.00-0.33%13,463
Mar 19, 20263,720.003,726.003,685.183,688.003,688.00-1.23%3,196
Mar 18, 20263,773.003,774.003,733.003,734.003,734.00-1.14%4,563
Mar 17, 20263,777.003,788.003,765.603,777.003,777.000.16%3,693
Mar 16, 20263,778.003,813.003,745.003,771.003,771.00-0.16%5,217
Mar 13, 20263,746.003,777.003,746.003,777.003,777.000.59%4,506
Mar 12, 20263,730.003,761.003,725.003,755.003,755.000.54%3,141
Mar 11, 20263,755.003,761.003,734.003,735.003,735.00-0.90%23,541
Mar 10, 20263,783.003,783.003,756.003,769.003,769.000.03%6,175
Mar 9, 20263,752.003,803.003,735.003,768.003,768.000.11%8,157
Mar 6, 20263,833.003,848.003,762.093,764.003,764.00-0.97%12,196
Mar 5, 20263,823.003,826.003,801.003,801.003,801.00-0.41%7,109
Mar 4, 20263,816.003,825.003,798.003,816.503,816.500.59%4,071
Mar 3, 20263,864.003,864.003,787.253,794.003,794.00-0.94%10,589
Mar 2, 20263,865.003,865.003,806.003,830.003,830.00-0.08%14,921
Feb 27, 20263,785.003,833.003,795.003,833.003,833.001.32%2,649
Feb 26, 20263,775.003,789.003,768.813,783.003,783.000.45%25,248
Feb 25, 20263,774.003,778.763,759.303,766.003,766.000.19%2,595
Feb 24, 20263,756.003,774.003,756.003,759.003,759.00-0.16%2,346
Feb 23, 20263,766.003,772.003,750.003,765.003,765.000.19%3,287
Feb 20, 20263,772.003,774.683,750.083,758.003,758.00-0.19%3,943
Feb 19, 20263,766.003,777.003,753.003,765.003,765.000.67%12,257
Feb 18, 20263,747.003,749.753,740.003,740.003,740.00-0.27%13,777
Feb 17, 20263,743.003,765.313,743.003,750.003,750.000.56%1,915
Feb 16, 20263,730.003,742.003,729.003,729.003,729.00-0.20%8,583
Feb 13, 20263,709.003,735.753,705.003,736.503,736.500.09%8,131
Feb 12, 20263,725.003,736.003,716.503,733.003,733.000.57%8,039
Feb 11, 20263,701.003,722.003,698.003,712.003,712.000.13%9,563
Feb 10, 20263,694.003,711.003,695.003,707.003,707.000.32%10,151
Feb 9, 20263,703.003,717.003,688.313,695.003,695.00-0.05%2,381
Feb 6, 20263,689.003,710.003,681.003,697.003,697.00-0.34%16,002
Feb 5, 20263,666.003,716.003,659.563,709.503,709.501.10%5,849
Feb 4, 20263,623.003,663.003,622.263,669.003,669.001.13%29,065
Feb 3, 20263,639.003,642.003,626.003,628.003,628.00-0.44%4,072
Feb 2, 20263,618.003,651.003,618.003,644.003,644.001.36%7,926
Jan 30, 20263,568.003,601.003,565.003,595.003,595.000.42%14,982
Jan 29, 20263,591.003,591.003,579.003,580.003,580.00-0.57%32,809
Jan 28, 20263,602.003,602.003,589.003,600.503,600.50-0.17%15,978
Jan 27, 20263,632.003,632.003,595.843,606.503,606.50-0.40%1,012
Jan 26, 20263,627.003,632.583,614.003,621.003,621.000.03%6,890
Jan 23, 20263,646.003,646.003,620.003,620.003,620.00-0.60%7,116
Jan 22, 20263,653.003,661.003,642.003,642.003,642.000.11%5,223
Jan 21, 20263,630.003,645.003,630.003,638.003,638.00-0.11%5,306