Xtrackers MSCI World Value UCITS ETF (LON:XDEV)
London · Delayed Price · Currency is GBP · Price in GBX 4,339.00
-30.00 (-0.69%)
Nov 21, 2025, 4:35 PM BST
LON:XDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 4,320.00 | 4,339.00 | 4,295.00 | 4,339.00 | 4,339.00 | -0.69% | 28,422 |
| Nov 20, 2025 | 4,404.00 | 4,409.00 | 4,372.00 | 4,369.00 | 4,369.00 | -0.02% | 76,977 |
| Nov 19, 2025 | 4,361.00 | 4,397.75 | 4,352.60 | 4,370.00 | 4,370.00 | 0.51% | 26,938 |
| Nov 18, 2025 | 4,341.00 | 4,386.00 | 4,333.35 | 4,348.00 | 4,348.00 | -2.27% | 45,309 |
| Nov 17, 2025 | 4,482.00 | 4,498.00 | 4,443.45 | 4,449.00 | 4,449.00 | -1.37% | 23,003 |
| Nov 14, 2025 | 4,502.00 | 4,511.00 | 4,445.00 | 4,511.00 | 4,511.00 | 0.31% | 23,324 |
| Nov 13, 2025 | 4,549.00 | 4,560.00 | 4,497.00 | 4,497.00 | 4,497.00 | -0.71% | 17,488 |
| Nov 12, 2025 | 4,527.00 | 4,550.75 | 4,500.00 | 4,529.00 | 4,529.00 | 1.48% | 13,648 |
| Nov 11, 2025 | 4,470.00 | 4,476.00 | 4,458.25 | 4,463.00 | 4,463.00 | 0.52% | 18,466 |
| Nov 10, 2025 | 4,466.00 | 4,467.00 | 4,433.00 | 4,440.00 | 4,440.00 | 1.60% | 12,423 |
| Nov 7, 2025 | 4,434.00 | 4,458.00 | 4,370.00 | 4,370.00 | 4,370.00 | -1.11% | 13,294 |
| Nov 6, 2025 | 4,442.00 | 4,457.00 | 4,413.81 | 4,419.00 | 4,419.00 | -0.52% | 44,084 |
| Nov 5, 2025 | 4,397.00 | 4,442.00 | 4,381.00 | 4,442.00 | 4,442.00 | 0.84% | 26,702 |
| Nov 4, 2025 | 4,395.00 | 4,423.65 | 4,376.00 | 4,405.00 | 4,405.00 | -0.19% | 12,532 |
| Nov 3, 2025 | 4,419.00 | 4,446.00 | 4,407.10 | 4,413.50 | 4,413.50 | 0.19% | 7,775 |
| Oct 31, 2025 | 4,410.00 | 4,427.00 | 4,398.00 | 4,405.00 | 4,405.00 | -0.46% | 12,349 |
| Oct 30, 2025 | 4,421.00 | 4,434.00 | 4,396.45 | 4,425.50 | 4,425.50 | 0.02% | 19,562 |
| Oct 29, 2025 | 4,413.00 | 4,434.00 | 4,410.61 | 4,424.50 | 4,424.50 | 0.71% | 19,006 |
| Oct 28, 2025 | 4,358.00 | 4,394.00 | 4,346.00 | 4,393.50 | 4,393.50 | 0.81% | 15,149 |
| Oct 27, 2025 | 4,351.00 | 4,370.00 | 4,339.00 | 4,358.00 | 4,358.00 | 0.53% | 22,327 |
| Oct 24, 2025 | 4,299.00 | 4,335.00 | 4,293.00 | 4,335.00 | 4,335.00 | 1.46% | 13,598 |
| Oct 23, 2025 | 4,263.00 | 4,282.55 | 4,246.11 | 4,272.50 | 4,272.50 | 0.36% | 21,506 |
| Oct 22, 2025 | 4,282.00 | 4,291.32 | 4,252.00 | 4,257.00 | 4,257.00 | - | 12,318 |
| Oct 21, 2025 | 4,263.00 | 4,267.00 | 4,244.00 | 4,257.00 | 4,257.00 | -0.14% | 5,885 |
| Oct 20, 2025 | 4,245.00 | 4,263.00 | 4,230.00 | 4,263.00 | 4,263.00 | 1.36% | 38,443 |
| Oct 17, 2025 | 4,158.00 | 4,224.70 | 4,149.00 | 4,206.00 | 4,206.00 | -0.59% | 10,200 |
| Oct 16, 2025 | 4,204.00 | 4,233.00 | 4,204.00 | 4,231.00 | 4,231.00 | 0.38% | 10,754 |
| Oct 15, 2025 | 4,193.00 | 4,233.80 | 4,193.00 | 4,215.00 | 4,215.00 | 0.29% | 19,845 |
| Oct 14, 2025 | 4,160.00 | 4,203.00 | 4,147.00 | 4,203.00 | 4,203.00 | 0.67% | 8,337 |
| Oct 13, 2025 | 4,180.00 | 4,188.00 | 4,156.60 | 4,175.00 | 4,175.00 | 0.34% | 16,476 |
| Oct 10, 2025 | 4,238.00 | 4,249.64 | 4,158.00 | 4,161.00 | 4,161.00 | -1.98% | 8,918 |
| Oct 9, 2025 | 4,258.00 | 4,268.00 | 4,240.25 | 4,245.00 | 4,245.00 | 0.24% | 12,327 |
| Oct 8, 2025 | 4,197.00 | 4,247.00 | 4,197.00 | 4,235.00 | 4,235.00 | 0.14% | 17,631 |
| Oct 7, 2025 | 4,254.00 | 4,261.29 | 4,229.00 | 4,229.00 | 4,229.00 | -0.61% | 29,114 |
| Oct 6, 2025 | 4,266.00 | 4,278.00 | 4,247.00 | 4,255.00 | 4,255.00 | 0.02% | 114,377 |
| Oct 3, 2025 | 4,251.00 | 4,262.85 | 4,240.46 | 4,254.00 | 4,254.00 | 0.91% | 9,926 |
| Oct 2, 2025 | 4,215.00 | 4,229.00 | 4,208.00 | 4,215.50 | 4,215.50 | 0.27% | 11,029 |
| Oct 1, 2025 | 4,150.00 | 4,204.00 | 4,150.00 | 4,204.00 | 4,204.00 | 0.86% | 16,118 |
| Sep 30, 2025 | 4,159.00 | 4,175.00 | 4,151.45 | 4,168.00 | 4,168.00 | -0.64% | 53,479 |
| Sep 29, 2025 | 4,177.00 | 4,195.00 | 4,169.92 | 4,195.00 | 4,195.00 | 0.45% | 9,378 |
| Sep 26, 2025 | 4,181.00 | 4,191.16 | 4,169.38 | 4,176.00 | 4,176.00 | 0.14% | 23,784 |
| Sep 25, 2025 | 4,161.00 | 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 | 4,151.00 | 4,172.46 | 4,144.00 | 4,163.00 | 4,163.00 | 0.65% | 5,560 |
| Sep 22, 2025 | 4,128.00 | 4,145.00 | 4,127.00 | 4,136.00 | 4,136.00 | -0.13% | 11,254 |
| Sep 19, 2025 | 4,150.00 | 4,160.00 | 4,140.00 | 4,141.50 | 4,141.50 | -0.07% | 6,626 |
| Sep 18, 2025 | 4,071.00 | 4,147.00 | 4,071.00 | 4,144.50 | 4,144.50 | 1.59% | 13,093 |
| Sep 17, 2025 | 4,072.00 | 4,085.00 | 4,067.00 | 4,079.50 | 4,079.50 | 0.23% | 8,198 |
| Sep 16, 2025 | 4,086.00 | 4,093.31 | 4,068.00 | 4,070.00 | 4,070.00 | -0.43% | 14,551 |
| Sep 15, 2025 | 4,095.00 | 4,104.00 | 4,086.69 | 4,087.50 | 4,087.50 | -0.02% | 7,748 |