Xtrackers MSCI World Value UCITS ETF (LON:XDEV)
London · Delayed Price · Currency is GBP · Price in GBX 4,145.00
+65.50 (1.61%)
Sep 18, 2025, 4:28 PM BST
LON:XDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4,071.00 | 4,134.00 | 4,071.00 | 4,128.00 | 4,128.00 | 1.19% | 6,455 |
| Sep 17, 2025 | 4,082.00 | 4,085.00 | 4,067.00 | 4,079.50 | 4,079.50 | 0.23% | 8,197 |
| Sep 16, 2025 | 4,091.08 | 4,093.31 | 4,068.00 | 4,070.00 | 4,070.00 | -0.43% | 14,551 |
| Sep 15, 2025 | 4,098.14 | 4,103.08 | 4,086.69 | 4,087.50 | 4,087.50 | -0.02% | 7,748 |
| Sep 12, 2025 | 4,084.45 | 4,100.00 | 4,084.45 | 4,088.50 | 4,088.50 | -0.44% | 8,949 |
| Sep 11, 2025 | 4,073.39 | 4,106.50 | 4,062.80 | 4,106.50 | 4,106.50 | 1.08% | 5,938 |
| Sep 10, 2025 | 4,068.00 | 4,075.10 | 4,054.69 | 4,062.50 | 4,062.50 | - | 16,457 |
| Sep 9, 2025 | 4,053.64 | 4,063.00 | 4,041.00 | 4,062.50 | 4,062.50 | 0.01% | 25,380 |
| Sep 8, 2025 | 4,070.00 | 4,075.00 | 4,043.00 | 4,062.00 | 4,062.00 | 0.58% | 18,563 |
| Sep 5, 2025 | 4,067.00 | 4,070.00 | 4,033.92 | 4,038.50 | 4,038.50 | -0.14% | 9,589 |
| Sep 4, 2025 | 4,023.00 | 4,045.00 | 4,020.06 | 4,044.00 | 4,044.00 | 0.90% | 25,151 |
| Sep 3, 2025 | 4,031.00 | 4,031.00 | 4,007.00 | 4,008.00 | 4,008.00 | -0.27% | 17,205 |
| Sep 2, 2025 | 3,965.99 | 4,036.00 | 3,965.99 | 4,019.00 | 4,019.00 | -0.10% | 74,603 |
| Sep 1, 2025 | 4,034.75 | 4,037.00 | 4,021.00 | 4,023.00 | 4,023.00 | 0.04% | 10,581 |
| Aug 29, 2025 | 4,043.00 | 4,043.00 | 4,021.50 | 4,021.50 | 4,021.50 | -0.33% | 4,357 |
| Aug 28, 2025 | 4,045.00 | 4,054.00 | 4,031.30 | 4,035.00 | 4,035.00 | 0.17% | 19,936 |
| Aug 27, 2025 | 4,035.93 | 4,042.00 | 4,019.00 | 4,028.00 | 4,028.00 | -0.07% | 15,221 |
| Aug 26, 2025 | 4,031.00 | 4,038.39 | 4,023.00 | 4,031.00 | 4,031.00 | -1.03% | 14,229 |
| Aug 22, 2025 | 4,034.85 | 4,085.69 | 4,034.85 | 4,073.00 | 4,073.00 | 0.67% | 9,020 |
| Aug 21, 2025 | 4,036.00 | 4,046.00 | 4,019.00 | 4,046.00 | 4,046.00 | 0.17% | 5,079 |
| Aug 20, 2025 | 4,034.85 | 4,050.00 | 4,023.40 | 4,039.00 | 4,039.00 | -0.12% | 38,503 |
| Aug 19, 2025 | 4,013.00 | 4,049.54 | 4,013.00 | 4,044.00 | 4,044.00 | 0.67% | 14,451 |
| Aug 18, 2025 | 4,012.77 | 4,017.00 | 3,988.00 | 4,017.00 | 4,017.00 | 0.40% | 25,253 |
| Aug 15, 2025 | 4,014.00 | 4,040.00 | 3,994.92 | 4,001.00 | 4,001.00 | 0.65% | 4,979 |
| Aug 14, 2025 | 3,987.19 | 4,039.44 | 3,967.90 | 3,975.00 | 3,975.00 | -0.18% | 13,149 |
| Aug 13, 2025 | 3,978.00 | 3,984.00 | 3,970.00 | 3,982.00 | 3,982.00 | 0.15% | 8,490 |
| Aug 12, 2025 | 3,925.00 | 3,979.00 | 3,925.00 | 3,976.00 | 3,976.00 | 0.51% | 4,505 |
| Aug 11, 2025 | 3,955.00 | 3,966.40 | 3,938.52 | 3,956.00 | 3,956.00 | 0.48% | 10,939 |
| Aug 8, 2025 | 3,915.00 | 3,937.00 | 3,911.00 | 3,937.00 | 3,937.00 | 1.60% | 7,040 |
| Aug 7, 2025 | 3,902.00 | 3,927.08 | 3,875.00 | 3,875.00 | 3,875.00 | -0.51% | 13,201 |
| Aug 6, 2025 | 3,877.00 | 3,910.00 | 3,877.00 | 3,895.00 | 3,895.00 | 0.37% | 5,359 |
| Aug 5, 2025 | 3,893.47 | 3,898.00 | 3,873.69 | 3,880.50 | 3,880.50 | 0.17% | 7,375 |
| Aug 4, 2025 | 3,861.00 | 3,874.00 | 3,855.32 | 3,874.00 | 3,874.00 | 0.98% | 26,150 |
| Aug 1, 2025 | 3,873.00 | 3,880.00 | 3,826.00 | 3,836.50 | 3,836.50 | -1.30% | 8,300 |
| Jul 31, 2025 | 3,906.40 | 3,916.00 | 3,881.00 | 3,887.00 | 3,887.00 | -0.35% | 4,219 |
| Jul 30, 2025 | 3,896.00 | 3,911.85 | 3,882.00 | 3,900.50 | 3,900.50 | 0.12% | 10,331 |
| Jul 29, 2025 | 3,897.17 | 3,911.39 | 3,896.00 | 3,896.00 | 3,896.00 | 0.40% | 6,079 |
| Jul 28, 2025 | 3,929.00 | 3,929.00 | 3,874.19 | 3,880.50 | 3,880.50 | -0.45% | 6,098 |
| Jul 25, 2025 | 3,879.65 | 3,902.00 | 3,879.65 | 3,898.00 | 3,898.00 | -0.23% | 6,385 |
| Jul 24, 2025 | 3,918.00 | 3,920.00 | 3,899.92 | 3,907.00 | 3,907.00 | 0.70% | 10,191 |
| Jul 23, 2025 | 3,886.00 | 3,892.16 | 3,870.00 | 3,880.00 | 3,880.00 | 1.33% | 110,733 |
| Jul 22, 2025 | 3,825.00 | 3,834.00 | 3,816.00 | 3,829.00 | 3,829.00 | -0.01% | 22,971 |
| Jul 21, 2025 | 3,824.00 | 3,830.00 | 3,813.00 | 3,829.50 | 3,829.50 | 0.41% | 11,544 |
| Jul 18, 2025 | 3,826.00 | 3,831.00 | 3,807.00 | 3,814.00 | 3,814.00 | -0.01% | 9,552 |
| Jul 17, 2025 | 3,814.00 | 3,820.00 | 3,803.45 | 3,814.50 | 3,814.50 | 0.65% | 9,188 |
| Jul 16, 2025 | 3,799.24 | 3,817.93 | 3,785.09 | 3,790.00 | 3,790.00 | -0.75% | 15,993 |
| Jul 15, 2025 | 3,840.00 | 3,847.00 | 3,818.00 | 3,818.50 | 3,818.50 | -0.44% | 11,052 |
| Jul 14, 2025 | 3,827.00 | 3,835.50 | 3,801.00 | 3,835.50 | 3,835.50 | 0.30% | 4,510 |
| Jul 11, 2025 | 3,857.00 | 3,857.00 | 3,821.46 | 3,824.00 | 3,824.00 | -0.73% | 30,744 |
| Jul 10, 2025 | 3,826.00 | 3,853.00 | 3,819.00 | 3,852.00 | 3,852.00 | 0.68% | 10,860 |