Xtrackers MSCI World Momentum UCITS ETF (LON:XDEM)
London · Delayed Price · Currency is GBP · Price in GBX 7,535.70
+26.70 (0.36%)
Sep 23, 2026, 12:11 PM GMT
LON:XDEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,559.00 | 7,564.00 | 7,535.70 | 7,535.70 | - | 0.36% | 1,307 |
| Sep 22, 2026 | 7,469.00 | 7,523.00 | 7,442.00 | 7,509.00 | 7,509.00 | 0.50% | 7,252 |
| Sep 21, 2026 | 7,401.00 | 7,472.00 | 7,396.00 | 7,472.00 | 7,472.00 | 2.48% | 6,844 |
| Sep 18, 2026 | 7,331.00 | 7,335.00 | 7,290.00 | 7,291.00 | 7,291.00 | -0.15% | 5,100 |
| Sep 17, 2026 | 7,196.00 | 7,307.00 | 7,194.00 | 7,302.00 | 7,302.00 | 1.49% | 7,511 |
| Sep 16, 2026 | 7,155.00 | 7,195.00 | 7,153.00 | 7,195.00 | 7,195.00 | 1.25% | 13,526 |
| Sep 15, 2026 | 7,101.00 | 7,133.00 | 7,077.00 | 7,106.50 | 7,106.50 | -0.30% | 7,180 |
| Sep 14, 2026 | 7,163.00 | 7,164.00 | 7,097.00 | 7,128.00 | 7,128.00 | -1.98% | 8,727 |
| Sep 11, 2026 | 7,222.00 | 7,273.00 | 7,212.00 | 7,272.00 | 7,272.00 | 0.74% | 5,311 |
| Sep 10, 2026 | 7,309.00 | 7,309.00 | 7,200.00 | 7,218.50 | 7,218.50 | -0.99% | 5,407 |
| Sep 9, 2026 | 7,313.00 | 7,323.00 | 7,247.00 | 7,291.00 | 7,291.00 | -0.53% | 9,148 |
| Sep 8, 2026 | 7,282.62 | 7,330.00 | 7,246.00 | 7,330.00 | 7,330.00 | 0.65% | 8,974 |
| Sep 7, 2026 | 7,287.00 | 7,300.00 | 7,262.75 | 7,282.50 | 7,282.50 | 0.84% | 24,055 |
| Sep 4, 2026 | 7,167.00 | 7,248.00 | 7,153.00 | 7,222.00 | 7,222.00 | 0.96% | 11,272 |
| Sep 3, 2026 | 7,113.00 | 7,153.00 | 7,070.00 | 7,153.00 | 7,153.00 | 0.95% | 6,874 |
| Sep 2, 2026 | 7,066.00 | 7,094.00 | 7,028.00 | 7,086.00 | 7,086.00 | 0.35% | 20,109 |
| Sep 1, 2026 | 7,133.00 | 7,155.00 | 7,028.00 | 7,061.00 | 7,061.00 | -1.22% | 16,775 |
| Aug 28, 2026 | 7,165.00 | 7,183.25 | 7,141.00 | 7,148.00 | 7,148.00 | 0.09% | 5,718 |
| Aug 27, 2026 | 7,226.00 | 7,255.00 | 7,123.52 | 7,141.50 | 7,141.50 | -0.37% | 6,671 |
| Aug 26, 2026 | 7,175.00 | 7,175.00 | 7,135.00 | 7,168.00 | 7,168.00 | 0.22% | 3,811 |
| Aug 25, 2026 | 7,153.00 | 7,177.00 | 7,120.00 | 7,152.00 | 7,152.00 | 1.12% | 8,341 |
| Aug 24, 2026 | 7,125.75 | 7,147.00 | 7,045.00 | 7,073.00 | 7,073.00 | -1.57% | 3,791 |
| Aug 21, 2026 | 7,195.00 | 7,237.00 | 7,177.00 | 7,186.00 | 7,186.00 | 0.22% | 6,560 |
| Aug 20, 2026 | 7,219.00 | 7,220.00 | 7,113.00 | 7,170.00 | 7,170.00 | -0.36% | 5,061 |
| Aug 19, 2026 | 7,253.00 | 7,324.00 | 7,173.00 | 7,196.00 | 7,196.00 | -0.95% | 11,861 |
| Aug 18, 2026 | 7,427.00 | 7,419.00 | 7,265.00 | 7,265.00 | 7,265.00 | -3.09% | 5,584 |
| Aug 17, 2026 | 7,445.64 | 7,507.00 | 7,424.00 | 7,497.00 | 7,497.00 | 2.04% | 12,924 |
| Aug 14, 2026 | 7,366.25 | 7,394.00 | 7,347.00 | 7,347.00 | 7,347.00 | -0.81% | 11,082 |
| Aug 13, 2026 | 7,347.00 | 7,421.00 | 7,330.00 | 7,407.00 | 7,407.00 | 0.86% | 5,273 |
| Aug 12, 2026 | 7,256.00 | 7,351.00 | 7,264.00 | 7,344.00 | 7,344.00 | 1.87% | 8,254 |
| Aug 11, 2026 | 7,210.00 | 7,246.00 | 7,191.00 | 7,209.00 | 7,209.00 | 0.24% | 3,828 |
| Aug 10, 2026 | 7,239.00 | 7,268.00 | 7,186.25 | 7,192.00 | 7,192.00 | -0.29% | 9,732 |
| Aug 7, 2026 | 7,224.00 | 7,296.00 | 7,154.40 | 7,213.00 | 7,213.00 | -0.48% | 13,644 |
| Aug 6, 2026 | 7,205.60 | 7,275.00 | 7,123.00 | 7,248.00 | 7,248.00 | -0.50% | 30,340 |
| Aug 5, 2026 | 7,315.00 | 7,355.00 | 7,256.00 | 7,284.50 | 7,284.50 | 0.21% | 24,787 |
| Aug 4, 2026 | 7,161.00 | 7,272.00 | 7,119.00 | 7,269.00 | 7,269.00 | 2.97% | 7,693 |
| Aug 3, 2026 | 7,063.00 | 7,109.00 | 6,933.00 | 7,059.00 | 7,059.00 | 0.24% | 16,350 |
| Jul 31, 2026 | 7,152.00 | 7,216.00 | 7,023.00 | 7,042.00 | 7,042.00 | 0.68% | 4,400 |
| Jul 30, 2026 | 6,754.00 | 7,058.00 | 6,745.88 | 6,994.50 | 6,994.50 | 2.44% | 19,788 |
| Jul 29, 2026 | 6,935.00 | 6,981.00 | 6,822.60 | 6,828.00 | 6,828.00 | -1.37% | 6,230 |
| Jul 28, 2026 | 7,033.00 | 7,046.00 | 6,858.00 | 6,923.00 | 6,923.00 | -2.03% | 16,836 |
| Jul 27, 2026 | 7,303.00 | 7,314.00 | 7,045.75 | 7,066.50 | 7,066.50 | -2.73% | 7,924 |
| Jul 24, 2026 | 7,317.00 | 7,358.00 | 7,233.00 | 7,265.00 | 7,265.00 | -1.13% | 6,411 |
| Jul 23, 2026 | 7,359.90 | 7,385.00 | 7,283.00 | 7,348.00 | 7,348.00 | -0.28% | 9,992 |
| Jul 22, 2026 | 7,273.00 | 7,378.00 | 7,250.00 | 7,369.00 | 7,369.00 | 0.78% | 21,723 |
| Jul 21, 2026 | 7,170.00 | 7,312.00 | 7,170.00 | 7,312.00 | 7,312.00 | 2.84% | 10,162 |
| Jul 20, 2026 | 7,053.00 | 7,158.00 | 7,051.00 | 7,110.00 | 7,110.00 | 1.17% | 6,618 |
| Jul 17, 2026 | 6,944.00 | 7,058.20 | 6,898.00 | 7,028.00 | 7,028.00 | -1.31% | 17,184 |
| Jul 16, 2026 | 7,208.00 | 7,195.00 | 7,084.00 | 7,121.00 | 7,121.00 | -1.25% | 9,147 |
| Jul 15, 2026 | 7,475.00 | 7,481.00 | 7,196.00 | 7,211.50 | 7,211.50 | -2.89% | 13,453 |