Xtrackers MSCI World Value UCITS ETF (LON:XDEV)
London · Delayed Price · Currency is GBP · Price in GBX 4,169.00
-76.00 (-1.79%)
Oct 10, 2025, 4:27 PM BST
LON:XDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4,251.63 | 4,268.00 | 4,240.25 | 4,245.00 | 4,245.00 | 0.24% | 11,924 |
| Oct 8, 2025 | 4,197.00 | 4,247.00 | 4,197.00 | 4,235.00 | 4,235.00 | 0.14% | 17,634 |
| Oct 7, 2025 | 4,254.00 | 4,261.29 | 4,229.00 | 4,229.00 | 4,229.00 | -0.61% | 29,095 |
| Oct 6, 2025 | 4,266.00 | 4,277.00 | 4,249.00 | 4,255.00 | 4,255.00 | 0.02% | 114,325 |
| Oct 3, 2025 | 4,247.62 | 4,262.85 | 4,240.46 | 4,254.00 | 4,254.00 | 0.91% | 9,925 |
| Oct 2, 2025 | 4,215.00 | 4,229.00 | 4,208.00 | 4,215.50 | 4,215.50 | 0.27% | 11,028 |
| Oct 1, 2025 | 4,160.72 | 4,204.00 | 4,150.00 | 4,204.00 | 4,204.00 | 0.86% | 16,117 |
| Sep 30, 2025 | 4,171.16 | 4,171.16 | 4,151.45 | 4,168.00 | 4,168.00 | -0.64% | 53,713 |
| Sep 29, 2025 | 4,183.78 | 4,195.00 | 4,169.92 | 4,195.00 | 4,195.00 | 0.45% | 9,378 |
| Sep 26, 2025 | 4,186.00 | 4,191.16 | 4,169.38 | 4,176.00 | 4,176.00 | 0.14% | 23,784 |
| Sep 25, 2025 | 4,160.00 | 4,175.00 | 4,149.00 | 4,170.00 | 4,170.00 | -0.02% | 31,268 |
| Sep 24, 2025 | 4,153.00 | 4,171.00 | 4,146.00 | 4,171.00 | 4,171.00 | 0.19% | 12,866 |
| Sep 23, 2025 | 4,152.55 | 4,172.46 | 4,144.00 | 4,163.00 | 4,163.00 | 0.65% | 5,560 |
| Sep 22, 2025 | 4,145.00 | 4,145.00 | 4,128.00 | 4,136.00 | 4,136.00 | -0.13% | 11,253 |
| Sep 19, 2025 | 4,148.00 | 4,160.00 | 4,141.46 | 4,141.50 | 4,141.50 | -0.07% | 6,625 |
| Sep 18, 2025 | 4,071.00 | 4,146.70 | 4,071.00 | 4,144.50 | 4,144.50 | 1.59% | 13,093 |
| Sep 17, 2025 | 4,082.00 | 4,085.00 | 4,067.00 | 4,079.50 | 4,079.50 | 0.23% | 8,198 |
| 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 |