Xtrackers MSCI World Value UCITS ETF (LON:XDEV)
London · Delayed Price · Currency is GBP · Price in GBX 5,255.00
+76.00 (1.47%)
Apr 29, 2026, 4:02 PM GMT
LON:XDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,221.00 | 5,239.65 | 5,221.00 | 5,227.44 | - | 0.94% | 4,595 |
| Apr 28, 2026 | 5,219.00 | 5,229.00 | 5,179.00 | 5,179.00 | 5,179.00 | -0.21% | 18,586 |
| Apr 27, 2026 | 5,194.00 | 5,231.00 | 5,181.00 | 5,190.00 | 5,190.00 | 0.14% | 28,578 |
| Apr 24, 2026 | 5,200.00 | 5,230.95 | 5,180.00 | 5,183.00 | 5,183.00 | 0.17% | 35,371 |
| Apr 23, 2026 | 5,140.00 | 5,176.00 | 5,126.90 | 5,174.00 | 5,174.00 | 0.54% | 49,533 |
| Apr 22, 2026 | 5,160.00 | 5,164.00 | 5,136.15 | 5,146.00 | 5,146.00 | 0.21% | 17,949 |
| Apr 21, 2026 | 5,165.00 | 5,177.00 | 5,135.00 | 5,135.00 | 5,135.00 | -0.37% | 22,002 |
| Apr 20, 2026 | 5,150.00 | 5,173.00 | 5,141.00 | 5,154.00 | 5,154.00 | -0.58% | 29,324 |
| Apr 17, 2026 | 5,118.00 | 5,185.00 | 5,115.28 | 5,184.00 | 5,184.00 | 1.33% | 14,799 |
| Apr 16, 2026 | 5,083.00 | 5,123.00 | 5,082.00 | 5,116.00 | 5,116.00 | 1.05% | 9,338 |
| Apr 15, 2026 | 5,075.00 | 5,093.00 | 5,063.00 | 5,063.00 | 5,063.00 | -0.22% | 17,504 |
| Apr 14, 2026 | 5,093.00 | 5,093.00 | 5,036.00 | 5,074.00 | 5,074.00 | 0.71% | 25,853 |
| Apr 13, 2026 | 5,019.35 | 5,040.00 | 5,012.00 | 5,038.00 | 5,038.00 | -0.30% | 16,911 |
| Apr 10, 2026 | 5,053.00 | 5,077.47 | 5,047.40 | 5,053.00 | 5,053.00 | 0.12% | 8,082 |
| Apr 9, 2026 | 5,054.00 | 5,063.00 | 5,021.00 | 5,047.00 | 5,047.00 | 0.10% | 19,047 |
| Apr 8, 2026 | 5,055.00 | 5,065.00 | 5,025.29 | 5,042.00 | 5,042.00 | 2.60% | 36,768 |
| Apr 7, 2026 | 4,944.00 | 4,968.00 | 4,910.00 | 4,914.00 | 4,914.00 | -0.22% | 40,207 |
| Apr 2, 2026 | 4,856.00 | 4,943.00 | 4,840.29 | 4,925.00 | 4,925.00 | -0.14% | 34,981 |
| Apr 1, 2026 | 4,908.00 | 4,932.00 | 4,877.00 | 4,932.00 | 4,932.00 | 3.27% | 20,987 |
| Mar 31, 2026 | 4,745.00 | 4,790.00 | 4,745.00 | 4,776.00 | 4,776.00 | -0.01% | 15,767 |
| Mar 30, 2026 | 4,766.00 | 4,831.00 | 4,764.00 | 4,776.50 | 4,776.50 | 0.01% | 19,620 |
| Mar 27, 2026 | 4,797.00 | 4,833.77 | 4,751.00 | 4,776.00 | 4,776.00 | -0.75% | 23,493 |
| Mar 26, 2026 | 4,804.00 | 4,839.90 | 4,804.00 | 4,812.00 | 4,812.00 | -0.84% | 25,351 |
| Mar 25, 2026 | 4,847.00 | 4,867.00 | 4,831.00 | 4,853.00 | 4,853.00 | 1.17% | 16,113 |
| Mar 24, 2026 | 4,773.00 | 4,805.84 | 4,743.00 | 4,797.00 | 4,797.00 | 0.86% | 19,435 |
| Mar 23, 2026 | 4,697.00 | 4,887.00 | 4,677.00 | 4,756.00 | 4,756.00 | -0.72% | 68,722 |
| Mar 20, 2026 | 4,845.00 | 4,853.00 | 4,790.00 | 4,790.50 | 4,790.50 | -0.58% | 16,986 |
| Mar 19, 2026 | 4,857.00 | 4,863.00 | 4,799.70 | 4,818.50 | 4,818.50 | -1.98% | 13,225 |
| Mar 18, 2026 | 4,966.00 | 4,977.00 | 4,916.00 | 4,916.00 | 4,916.00 | -0.14% | 14,253 |
| Mar 17, 2026 | 4,876.00 | 4,947.15 | 4,874.00 | 4,923.00 | 4,923.00 | 0.53% | 17,020 |
| Mar 16, 2026 | 4,905.00 | 4,922.00 | 4,859.00 | 4,897.00 | 4,897.00 | 0.71% | 32,502 |
| 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 |