Xtrackers MSCI World Momentum UCITS ETF (LON:XDEM)
London · Delayed Price · Currency is GBP · Price in GBX 5,721.00
+8.00 (0.14%)
Sep 1, 2025, 4:35 PM BST
LON:XDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,757.00 | 5,772.00 | 5,706.00 | 5,713.00 | 5,713.00 | -0.61% | 4,946 |
| Aug 28, 2025 | 5,739.00 | 5,754.00 | 5,726.00 | 5,748.00 | 5,748.00 | -0.03% | 12,637 |
| Aug 27, 2025 | 5,770.00 | 5,775.00 | 5,737.00 | 5,750.00 | 5,750.00 | 0.19% | 16,973 |
| Aug 26, 2025 | 5,729.00 | 5,744.00 | 5,717.30 | 5,739.00 | 5,739.00 | -0.73% | 4,541 |
| Aug 22, 2025 | 5,778.00 | 5,803.00 | 5,773.00 | 5,781.00 | 5,781.00 | 0.10% | 11,821 |
| Aug 21, 2025 | 5,778.00 | 5,787.00 | 5,750.00 | 5,775.00 | 5,775.00 | 0.38% | 3,418 |
| Aug 20, 2025 | 5,722.49 | 5,753.00 | 5,718.83 | 5,753.00 | 5,753.00 | 0.02% | 3,126 |
| Aug 19, 2025 | 5,784.00 | 5,784.00 | 5,748.00 | 5,752.00 | 5,752.00 | -0.23% | 17,829 |
| Aug 18, 2025 | 5,777.00 | 5,777.00 | 5,747.00 | 5,765.00 | 5,765.00 | 0.25% | 2,828 |
| Aug 15, 2025 | 5,790.82 | 5,801.00 | 5,747.25 | 5,750.50 | 5,750.50 | -0.21% | 7,038 |
| Aug 14, 2025 | 5,754.00 | 5,778.00 | 5,736.16 | 5,762.50 | 5,762.50 | 0.35% | 2,538 |
| Aug 13, 2025 | 5,787.16 | 5,792.00 | 5,742.50 | 5,742.50 | 5,742.50 | -0.38% | 2,333 |
| Aug 12, 2025 | 5,789.00 | 5,789.00 | 5,754.15 | 5,764.50 | 5,764.50 | -0.51% | 12,523 |
| Aug 11, 2025 | 5,764.00 | 5,802.00 | 5,738.00 | 5,794.00 | 5,794.00 | 0.46% | 4,759 |
| Aug 8, 2025 | 5,761.00 | 5,796.80 | 5,759.00 | 5,767.50 | 5,767.50 | 0.18% | 5,329 |
| Aug 7, 2025 | 5,805.00 | 5,829.00 | 5,757.00 | 5,757.00 | 5,757.00 | -0.58% | 22,131 |
| Aug 6, 2025 | 5,784.59 | 5,790.50 | 5,759.41 | 5,790.50 | 5,790.50 | 0.64% | 13,725 |
| Aug 5, 2025 | 5,801.00 | 5,810.00 | 5,753.50 | 5,753.50 | 5,753.50 | -0.08% | 3,247 |
| Aug 4, 2025 | 5,716.00 | 5,761.00 | 5,698.00 | 5,758.00 | 5,758.00 | 1.12% | 3,599 |
| Aug 1, 2025 | 5,758.00 | 5,758.00 | 5,646.25 | 5,694.50 | 5,694.50 | -1.27% | 24,678 |
| Jul 31, 2025 | 5,795.00 | 5,807.00 | 5,742.00 | 5,767.50 | 5,767.50 | 0.34% | 7,923 |
| Jul 30, 2025 | 5,721.00 | 5,761.00 | 5,697.75 | 5,748.00 | 5,748.00 | 0.67% | 6,215 |
| Jul 29, 2025 | 5,712.00 | 5,734.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.52% | 4,978 |
| Jul 28, 2025 | 5,731.00 | 5,740.00 | 5,679.15 | 5,680.50 | 5,680.50 | -0.43% | 7,114 |
| Jul 25, 2025 | 5,670.30 | 5,713.00 | 5,668.00 | 5,705.00 | 5,705.00 | 0.64% | 8,938 |
| Jul 24, 2025 | 5,654.00 | 5,669.00 | 5,648.00 | 5,669.00 | 5,669.00 | 0.87% | 3,528 |
| Jul 23, 2025 | 5,620.00 | 5,626.00 | 5,584.00 | 5,620.00 | 5,620.00 | 0.20% | 2,290 |
| Jul 22, 2025 | 5,648.00 | 5,654.00 | 5,598.80 | 5,609.00 | 5,609.00 | -1.02% | 10,759 |
| Jul 21, 2025 | 5,666.27 | 5,674.00 | 5,643.00 | 5,667.00 | 5,667.00 | 0.18% | 3,106 |
| Jul 18, 2025 | 5,677.00 | 5,682.00 | 5,655.85 | 5,657.00 | 5,657.00 | -0.10% | 16,923 |
| Jul 17, 2025 | 5,665.00 | 5,669.75 | 5,647.00 | 5,662.50 | 5,662.50 | 0.88% | 2,329 |
| Jul 16, 2025 | 5,611.00 | 5,645.00 | 5,590.00 | 5,613.00 | 5,613.00 | -0.27% | 6,047 |
| Jul 15, 2025 | 5,660.00 | 5,672.00 | 5,628.00 | 5,628.00 | 5,628.00 | -0.33% | 7,505 |
| Jul 14, 2025 | 5,585.00 | 5,646.50 | 5,562.00 | 5,646.50 | 5,646.50 | 1.15% | 6,894 |
| Jul 11, 2025 | 5,587.55 | 5,595.10 | 5,561.20 | 5,582.50 | 5,582.50 | 0.04% | 1,495 |
| Jul 10, 2025 | 5,588.00 | 5,610.85 | 5,570.00 | 5,580.50 | 5,580.50 | -0.24% | 8,943 |
| Jul 9, 2025 | 5,569.73 | 5,594.00 | 5,566.00 | 5,594.00 | 5,594.00 | 0.41% | 4,011 |
| Jul 8, 2025 | 5,594.30 | 5,621.00 | 5,562.00 | 5,571.00 | 5,571.00 | -0.16% | 9,732 |
| Jul 7, 2025 | 5,569.45 | 5,594.49 | 5,569.00 | 5,580.00 | 5,580.00 | 0.38% | 1,915 |
| Jul 4, 2025 | 5,556.00 | 5,568.00 | 5,546.25 | 5,559.00 | 5,559.00 | -0.22% | 3,305 |
| Jul 3, 2025 | 5,547.00 | 5,577.00 | 5,523.00 | 5,571.00 | 5,571.00 | 0.72% | 6,332 |
| Jul 2, 2025 | 5,529.41 | 5,561.75 | 5,525.00 | 5,531.00 | 5,531.00 | 0.16% | 3,838 |
| Jul 1, 2025 | 5,581.47 | 5,589.00 | 5,520.00 | 5,522.00 | 5,522.00 | -0.84% | 8,286 |
| Jun 30, 2025 | 5,544.00 | 5,573.85 | 5,535.00 | 5,569.00 | 5,569.00 | 0.38% | 3,501 |
| Jun 27, 2025 | 5,519.38 | 5,562.00 | 5,516.00 | 5,548.00 | 5,548.00 | 0.89% | 9,296 |
| Jun 26, 2025 | 5,492.00 | 5,503.00 | 5,481.95 | 5,499.00 | 5,499.00 | -0.13% | 3,911 |
| Jun 25, 2025 | 5,524.00 | 5,540.00 | 5,506.00 | 5,506.00 | 5,506.00 | -0.18% | 7,041 |
| Jun 24, 2025 | 5,536.00 | 5,540.00 | 5,504.00 | 5,516.00 | 5,516.00 | 0.69% | 9,424 |
| Jun 23, 2025 | 5,459.85 | 5,511.00 | 5,436.00 | 5,478.00 | 5,478.00 | -0.13% | 3,732 |
| Jun 20, 2025 | 5,469.00 | 5,485.00 | 5,458.87 | 5,485.00 | 5,485.00 | 0.59% | 1,820 |