Xtrackers MSCI World Value UCITS ETF (LON:XDEV)
London · Delayed Price · Currency is GBP · Price in GBX 4,860.58
+28.08 (0.58%)
Mar 13, 2026, 4:20 PM GMT
LON:XDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4,801.00 | 4,909.00 | 4,801.00 | 4,862.50 | 4,862.50 | 0.62% | 44,067 |
| Mar 12, 2026 | 4,848.00 | 4,863.35 | 4,817.00 | 4,832.50 | 4,832.50 | -1.01% | 25,656 |
| Mar 11, 2026 | 4,865.00 | 4,895.75 | 4,849.00 | 4,882.00 | 4,882.00 | -0.54% | 16,553 |
| Mar 10, 2026 | 4,866.73 | 4,918.00 | 4,853.00 | 4,908.50 | 4,908.50 | 2.56% | 46,115 |
| Mar 9, 2026 | 4,713.00 | 4,793.00 | 4,713.00 | 4,786.00 | 4,786.00 | -0.64% | 35,379 |
| Mar 6, 2026 | 4,919.00 | 4,934.00 | 4,807.00 | 4,817.00 | 4,817.00 | -2.19% | 28,661 |
| Mar 5, 2026 | 4,960.00 | 4,999.00 | 4,919.65 | 4,925.00 | 4,925.00 | -1.12% | 20,969 |
| Mar 4, 2026 | 4,892.00 | 4,997.64 | 4,883.01 | 4,981.00 | 4,981.00 | 1.63% | 18,062 |
| Mar 3, 2026 | 5,014.00 | 5,014.00 | 4,859.00 | 4,901.00 | 4,901.00 | -2.76% | 50,012 |
| Mar 2, 2026 | 5,064.00 | 5,080.00 | 5,014.00 | 5,040.00 | 5,040.00 | -1.36% | 23,113 |
| Feb 27, 2026 | 5,083.00 | 5,114.00 | 5,076.00 | 5,109.50 | 5,109.50 | 0.46% | 36,673 |
| Feb 26, 2026 | 5,086.00 | 5,103.43 | 5,058.00 | 5,086.00 | 5,086.00 | -0.08% | 29,415 |
| Feb 25, 2026 | 5,081.00 | 5,091.00 | 5,056.00 | 5,090.00 | 5,090.00 | 0.79% | 26,635 |
| Feb 24, 2026 | 5,042.00 | 5,074.00 | 5,034.61 | 5,050.00 | 5,050.00 | -0.04% | 20,392 |
| Feb 23, 2026 | 5,068.00 | 5,098.00 | 5,050.00 | 5,052.00 | 5,052.00 | -0.22% | 36,565 |
| Feb 20, 2026 | 5,069.00 | 5,090.00 | 5,041.35 | 5,063.00 | 5,063.00 | -0.14% | 21,453 |
| Feb 19, 2026 | 5,073.00 | 5,088.58 | 5,055.35 | 5,070.00 | 5,070.00 | 0.06% | 11,445 |
| Feb 18, 2026 | 5,029.00 | 5,076.00 | 5,028.00 | 5,067.00 | 5,067.00 | 0.60% | 50,751 |
| Feb 17, 2026 | 5,012.00 | 5,039.20 | 4,997.36 | 5,037.00 | 5,037.00 | 1.16% | 25,912 |
| Feb 16, 2026 | 4,997.00 | 5,000.00 | 4,971.54 | 4,979.00 | 4,979.00 | -0.86% | 18,301 |
| Feb 13, 2026 | 5,019.00 | 5,024.00 | 4,965.00 | 5,022.00 | 5,022.00 | 0.09% | 12,629 |
| Feb 12, 2026 | 5,080.00 | 5,086.00 | 5,015.22 | 5,017.50 | 5,017.50 | -0.58% | 19,133 |
| Feb 11, 2026 | 5,040.00 | 5,065.00 | 5,002.00 | 5,047.00 | 5,047.00 | 0.44% | 30,790 |
| Feb 10, 2026 | 5,007.00 | 5,032.00 | 4,994.00 | 5,025.00 | 5,025.00 | 0.86% | 30,386 |
| Feb 9, 2026 | 5,000.00 | 5,006.00 | 4,968.00 | 4,982.00 | 4,982.00 | 0.18% | 26,932 |
| Feb 6, 2026 | 4,922.00 | 4,979.77 | 4,909.00 | 4,973.00 | 4,973.00 | 1.24% | 36,867 |
| Feb 5, 2026 | 4,949.00 | 4,949.00 | 4,887.00 | 4,912.00 | 4,912.00 | -0.18% | 15,430 |
| Feb 4, 2026 | 4,911.00 | 4,955.85 | 4,900.51 | 4,921.00 | 4,921.00 | 0.59% | 45,360 |
| Feb 3, 2026 | 4,906.00 | 4,912.81 | 4,882.00 | 4,892.00 | 4,892.00 | 0.25% | 27,946 |
| Feb 2, 2026 | 4,783.00 | 4,880.00 | 4,775.00 | 4,880.00 | 4,880.00 | 1.37% | 17,204 |
| Jan 30, 2026 | 4,793.00 | 4,837.00 | 4,768.00 | 4,814.00 | 4,814.00 | 0.88% | 37,992 |
| Jan 29, 2026 | 4,805.97 | 4,807.00 | 4,752.00 | 4,772.00 | 4,772.00 | -0.10% | 20,475 |
| Jan 28, 2026 | 4,744.00 | 4,798.00 | 4,744.00 | 4,777.00 | 4,777.00 | 0.48% | 45,880 |
| Jan 27, 2026 | 4,763.00 | 4,765.00 | 4,746.30 | 4,754.00 | 4,754.00 | 0.53% | 18,250 |
| Jan 26, 2026 | 4,742.00 | 4,748.00 | 4,721.00 | 4,729.00 | 4,729.00 | -0.50% | 20,190 |
| Jan 23, 2026 | 4,793.00 | 4,795.00 | 4,753.00 | 4,753.00 | 4,753.00 | -1.39% | 11,506 |
| Jan 22, 2026 | 4,826.00 | 4,841.00 | 4,808.25 | 4,820.00 | 4,820.00 | 0.77% | 34,294 |
| Jan 21, 2026 | 4,728.00 | 4,792.00 | 4,706.00 | 4,783.00 | 4,783.00 | 1.06% | 26,759 |
| Jan 20, 2026 | 4,710.48 | 4,733.00 | 4,684.00 | 4,733.00 | 4,733.00 | -0.13% | 23,725 |
| Jan 19, 2026 | 4,745.00 | 4,763.00 | 4,732.75 | 4,739.00 | 4,739.00 | -0.82% | 33,630 |
| Jan 16, 2026 | 4,808.00 | 4,820.00 | 4,778.00 | 4,778.00 | 4,778.00 | -0.46% | 13,686 |
| Jan 15, 2026 | 4,779.00 | 4,807.00 | 4,769.00 | 4,800.00 | 4,800.00 | 1.16% | 18,568 |
| Jan 14, 2026 | 4,741.00 | 4,754.00 | 4,724.00 | 4,745.00 | 4,745.00 | 0.19% | 19,854 |
| Jan 13, 2026 | 4,728.00 | 4,739.90 | 4,719.30 | 4,736.00 | 4,736.00 | 0.32% | 21,065 |
| Jan 12, 2026 | 4,747.00 | 4,747.00 | 4,720.00 | 4,721.00 | 4,721.00 | -0.30% | 13,206 |
| Jan 9, 2026 | 4,692.00 | 4,739.22 | 4,683.00 | 4,735.00 | 4,735.00 | 1.24% | 20,142 |
| Jan 8, 2026 | 4,676.00 | 4,689.00 | 4,671.30 | 4,677.00 | 4,677.00 | 0.04% | 24,871 |
| Jan 7, 2026 | 4,706.00 | 4,706.00 | 4,675.00 | 4,675.00 | 4,675.00 | -0.17% | 29,340 |
| Jan 6, 2026 | 4,659.87 | 4,688.00 | 4,647.00 | 4,683.00 | 4,683.00 | 0.64% | 13,817 |
| Jan 5, 2026 | 4,691.00 | 4,691.00 | 4,642.00 | 4,653.00 | 4,653.00 | 0.61% | 21,149 |