Xtrackers MSCI World Minimum Volatility UCITS ETF (LON:XDEB)
London · Delayed Price · Currency is GBP · Price in GBX 3,870.00
+13.50 (0.35%)
Sep 23, 2026, 4:24 PM GMT
LON:XDEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,858.00 | 3,875.00 | 3,858.00 | 3,865.50 | 3,865.50 | 0.23% | 7,086 |
| Sep 22, 2026 | 3,856.00 | 3,870.00 | 3,849.00 | 3,856.50 | 3,856.50 | 0.14% | 15,515 |
| Sep 21, 2026 | 3,848.00 | 3,852.00 | 3,841.00 | 3,851.00 | 3,851.00 | 0.31% | 21,381 |
| Sep 18, 2026 | 3,863.00 | 3,865.00 | 3,839.00 | 3,839.00 | 3,839.00 | -0.85% | 6,433 |
| Sep 17, 2026 | 3,868.00 | 3,879.00 | 3,865.00 | 3,872.00 | 3,872.00 | 0.36% | 21,221 |
| Sep 16, 2026 | 3,852.00 | 3,863.00 | 3,851.00 | 3,858.00 | 3,858.00 | 0.18% | 903,040 |
| Sep 15, 2026 | 3,857.00 | 3,857.00 | 3,845.00 | 3,851.00 | 3,851.00 | -0.39% | 6,685 |
| Sep 14, 2026 | 3,852.00 | 3,875.00 | 3,849.00 | 3,866.00 | 3,866.00 | 0.89% | 5,814 |
| Sep 11, 2026 | 3,826.00 | 3,843.00 | 3,823.00 | 3,832.00 | 3,832.00 | 0.29% | 3,585 |
| Sep 10, 2026 | 3,831.00 | 3,835.00 | 3,818.38 | 3,821.00 | 3,821.00 | 0.13% | 9,457 |
| Sep 9, 2026 | 3,833.00 | 3,841.00 | 3,816.00 | 3,816.00 | 3,816.00 | -0.70% | 7,189 |
| Sep 8, 2026 | 3,858.00 | 3,861.00 | 3,843.00 | 3,843.00 | 3,843.00 | -0.44% | 8,901 |
| Sep 7, 2026 | 3,868.00 | 3,873.00 | 3,857.00 | 3,860.00 | 3,860.00 | -0.77% | 18,314 |
| Sep 4, 2026 | 3,899.00 | 3,902.00 | 3,891.00 | 3,890.00 | 3,890.00 | -0.44% | 5,206 |
| Sep 3, 2026 | 3,893.00 | 3,910.00 | 3,900.00 | 3,907.00 | 3,907.00 | 0.39% | 7,717 |
| Sep 2, 2026 | 3,886.00 | 3,892.00 | 3,879.00 | 3,892.00 | 3,892.00 | 0.24% | 13,066 |
| Sep 1, 2026 | 3,883.00 | 3,895.00 | 3,874.00 | 3,882.50 | 3,882.50 | -0.12% | 4,731 |
| Aug 28, 2026 | 3,885.00 | 3,887.00 | 3,887.00 | 3,887.00 | 3,887.00 | 0.28% | 1,155 |
| Aug 27, 2026 | 3,875.00 | 3,877.00 | 3,862.00 | 3,876.00 | 3,876.00 | -0.05% | 2,579 |
| Aug 26, 2026 | 3,869.00 | 3,881.00 | 3,878.00 | 3,878.00 | 3,878.00 | 0.28% | 159 |
| Aug 25, 2026 | 3,874.00 | 3,875.00 | 3,867.00 | 3,867.00 | 3,867.00 | 0.16% | 2,392 |
| Aug 24, 2026 | 3,847.00 | 3,861.00 | 3,854.00 | 3,861.00 | 3,861.00 | - | 777 |
| Aug 21, 2026 | 3,836.00 | 3,852.00 | 3,836.00 | 3,861.00 | 3,861.00 | 0.18% | 714 |
| Aug 20, 2026 | 3,855.00 | 3,856.00 | 3,843.00 | 3,854.00 | 3,854.00 | -0.50% | 440 |
| Aug 19, 2026 | 3,858.00 | 3,876.00 | 3,851.00 | 3,873.50 | 3,873.50 | 0.35% | 1,393 |
| Aug 18, 2026 | 3,847.00 | 3,864.00 | 3,849.00 | 3,860.00 | 3,860.00 | 0.26% | 2,106 |
| Aug 17, 2026 | 3,864.00 | 3,861.00 | 3,856.00 | 3,850.00 | 3,850.00 | -0.53% | 2,519 |
| Aug 14, 2026 | 3,886.00 | 3,888.13 | 3,866.00 | 3,870.50 | 3,870.50 | -0.04% | 1,244 |
| Aug 13, 2026 | 3,883.00 | 3,887.00 | 3,872.00 | 3,872.00 | 3,872.00 | 0.16% | 4,871 |
| Aug 12, 2026 | 3,872.00 | 3,872.00 | 3,857.00 | 3,866.00 | 3,866.00 | -0.10% | 857 |
| Aug 11, 2026 | 3,873.00 | 3,882.00 | 3,870.00 | 3,870.00 | 3,870.00 | -0.03% | 2,117 |
| Aug 10, 2026 | 3,872.00 | 3,879.00 | 3,864.00 | 3,871.00 | 3,871.00 | -0.18% | 4,084 |
| Aug 7, 2026 | 3,876.00 | 3,882.00 | 3,876.00 | 3,878.00 | 3,878.00 | 0.62% | 3,572 |
| Aug 6, 2026 | 3,865.00 | 3,870.00 | 3,850.95 | 3,854.00 | 3,854.00 | 0.52% | 9,604 |
| Aug 5, 2026 | 3,847.00 | 3,857.00 | 3,831.92 | 3,834.00 | 3,834.00 | 0.29% | 11,840 |
| Aug 4, 2026 | 3,818.00 | 3,823.60 | 3,808.00 | 3,823.00 | 3,823.00 | -0.07% | 12,234 |
| Aug 3, 2026 | 3,814.00 | 3,828.00 | 3,813.00 | 3,825.50 | 3,825.50 | 0.75% | 5,977 |
| Jul 31, 2026 | 3,810.00 | 3,819.00 | 3,790.00 | 3,797.00 | 3,797.00 | -0.04% | 37,024 |
| Jul 30, 2026 | 3,840.00 | 3,868.00 | 3,795.00 | 3,798.50 | 3,798.50 | -2.58% | 5,307 |
| Jul 29, 2026 | 3,896.00 | 3,900.00 | 3,879.00 | 3,899.00 | 3,899.00 | 0.41% | 4,007 |
| Jul 28, 2026 | 3,841.00 | 3,886.00 | 3,840.00 | 3,883.00 | 3,883.00 | 1.46% | 4,224 |
| Jul 27, 2026 | 3,807.00 | 3,839.00 | 3,806.00 | 3,827.00 | 3,827.00 | 1.03% | 4,312 |
| Jul 24, 2026 | 3,760.00 | 3,785.00 | 3,760.00 | 3,788.00 | 3,788.00 | 0.91% | 1,921 |
| Jul 23, 2026 | 3,742.00 | 3,754.00 | 3,739.00 | 3,754.00 | 3,754.00 | 0.13% | 5,920 |
| Jul 22, 2026 | 3,746.00 | 3,759.00 | 3,744.00 | 3,749.00 | 3,749.00 | 0.13% | 8,492 |
| Jul 21, 2026 | 3,737.00 | 3,755.00 | 3,734.00 | 3,744.00 | 3,744.00 | -0.11% | 4,681 |
| Jul 20, 2026 | 3,734.00 | 3,747.00 | 3,734.00 | 3,748.00 | 3,748.00 | -0.32% | 2,355 |
| Jul 17, 2026 | 3,751.00 | 3,775.00 | 3,733.00 | 3,760.00 | 3,760.00 | 0.86% | 2,117 |
| Jul 16, 2026 | 3,685.00 | 3,728.00 | 3,682.00 | 3,728.00 | 3,728.00 | 0.54% | 2,053 |
| Jul 15, 2026 | 3,745.00 | 3,743.00 | 3,708.00 | 3,708.00 | 3,708.00 | -1.36% | 1,935 |