Skip to main content
logo
Xtrackers MSCI World Value UCITS ETF (LON:XDEV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,044.00
+27.00 (0.67%)
Aug 19, 2025, 4:35 PM BST

LON:XDEV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20254,013.004,039.314,013.004,035.004,035.000.45%4,204
Aug 18, 20254,012.774,017.003,988.004,017.004,017.000.40%25,238
Aug 15, 20254,014.004,040.003,994.924,001.004,001.000.65%4,979
Aug 14, 20253,987.194,039.443,967.903,975.003,975.00-0.18%13,149
Aug 13, 20253,978.003,984.003,970.003,982.003,982.000.15%8,490
Aug 12, 20253,925.003,979.003,925.003,976.003,976.000.51%4,505
Aug 11, 20253,955.003,966.403,938.523,956.003,956.000.48%10,939
Aug 8, 20253,915.003,937.003,911.003,937.003,937.001.60%7,040
Aug 7, 20253,902.003,927.083,875.003,875.003,875.00-0.51%13,201
Aug 6, 20253,877.003,910.003,877.003,895.003,895.000.37%5,359
Aug 5, 20253,893.473,898.003,873.693,880.503,880.500.17%7,375
Aug 4, 20253,861.003,874.003,855.323,874.003,874.000.98%26,150
Aug 1, 20253,873.003,880.003,826.003,836.503,836.50-1.30%8,300
Jul 31, 20253,906.403,916.003,881.003,887.003,887.00-0.35%4,219
Jul 30, 20253,896.003,911.853,882.003,900.503,900.500.12%10,331
Jul 29, 20253,897.173,911.393,896.003,896.003,896.000.40%6,079
Jul 28, 20253,929.003,929.003,874.193,880.503,880.50-0.45%6,098
Jul 25, 20253,879.653,902.003,879.653,898.003,898.00-0.23%6,385
Jul 24, 20253,918.003,920.003,899.923,907.003,907.000.70%10,191
Jul 23, 20253,886.003,892.163,870.003,880.003,880.001.33%110,733
Jul 22, 20253,825.003,834.003,816.003,829.003,829.00-0.01%22,971
Jul 21, 20253,824.003,830.003,813.003,829.503,829.500.41%11,544
Jul 18, 20253,826.003,831.003,807.003,814.003,814.00-0.01%9,552
Jul 17, 20253,814.003,820.003,803.453,814.503,814.500.65%9,188
Jul 16, 20253,799.243,817.933,785.093,790.003,790.00-0.75%15,993
Jul 15, 20253,840.003,847.003,818.003,818.503,818.50-0.44%11,052
Jul 14, 20253,827.003,835.503,801.003,835.503,835.500.30%4,510
Jul 11, 20253,857.003,857.003,821.463,824.003,824.00-0.73%30,744
Jul 10, 20253,826.003,853.003,819.003,852.003,852.000.68%10,860
Jul 9, 20253,819.003,837.383,816.003,826.003,826.000.18%6,761
Jul 8, 20253,786.003,829.003,786.003,819.003,819.000.82%10,130
Jul 7, 20253,803.003,811.003,780.003,788.003,788.00-0.54%6,883
Jul 4, 20253,813.003,813.003,797.383,808.503,808.50-0.50%7,411
Jul 3, 20253,822.153,839.973,817.093,827.503,827.500.34%5,509
Jul 2, 20253,797.003,818.003,792.073,814.503,814.500.98%3,262
Jul 1, 20253,761.003,777.503,742.703,777.503,777.500.39%9,029
Jun 30, 20253,766.153,776.003,757.543,763.003,763.000.05%5,677
Jun 27, 20253,733.003,763.083,733.003,761.003,761.001.48%7,064
Jun 26, 20253,711.003,717.293,706.003,706.003,706.00-0.08%27,155
Jun 25, 20253,733.003,735.003,708.003,709.003,709.00-0.62%7,192
Jun 24, 20253,734.003,751.003,713.003,732.003,732.000.81%6,091
Jun 23, 20253,690.003,723.083,686.003,702.003,702.00-0.54%7,141
Jun 20, 20253,710.003,728.003,710.003,722.003,722.000.46%14,383
Jun 19, 20253,735.003,735.003,705.003,705.003,705.00-0.91%4,596
Jun 18, 20253,745.003,755.003,723.003,739.003,739.000.39%30,872
Jun 17, 20253,727.003,730.083,711.003,724.503,724.50-0.20%5,146
Jun 16, 20253,724.003,745.003,720.003,732.003,732.000.24%11,326
Jun 13, 20253,706.003,724.003,700.003,723.003,723.00-0.51%5,974
Jun 12, 20253,731.003,742.003,716.003,742.003,742.00-0.12%17,299
Jun 11, 20253,746.753,773.003,746.503,746.503,746.50-0.04%11,258