Xtrackers MSCI World Value UCITS ETF (LON:XDEV)
London · Delayed Price · Currency is GBP · Price in GBX 6,322.00
+47.00 (0.75%)
Sep 11, 2026, 4:14 PM GMT
LON:XDEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6,305.00 | 6,345.00 | 6,296.00 | 6,338.50 | 6,338.50 | 1.01% | 18,945 |
| Sep 10, 2026 | 6,346.00 | 6,347.00 | 6,275.00 | 6,275.00 | 6,275.00 | -0.77% | 9,410 |
| Sep 9, 2026 | 6,343.00 | 6,353.00 | 6,297.00 | 6,324.00 | 6,324.00 | -0.69% | 14,936 |
| Sep 8, 2026 | 6,379.65 | 6,384.00 | 6,350.00 | 6,368.00 | 6,368.00 | -0.36% | 12,681 |
| Sep 7, 2026 | 6,405.60 | 6,412.00 | 6,391.00 | 6,391.00 | 6,391.00 | 0.36% | 13,264 |
| Sep 4, 2026 | 6,320.00 | 6,417.00 | 6,316.00 | 6,368.00 | 6,368.00 | 0.73% | 33,083 |
| Sep 3, 2026 | 6,284.00 | 6,324.00 | 6,283.00 | 6,322.00 | 6,322.00 | 1.01% | 18,476 |
| Sep 2, 2026 | 6,244.00 | 6,262.00 | 6,207.00 | 6,259.00 | 6,259.00 | 0.10% | 38,566 |
| Sep 1, 2026 | 6,272.00 | 6,286.00 | 6,219.00 | 6,253.00 | 6,253.00 | 0.10% | 11,629 |
| Aug 28, 2026 | 6,216.00 | 6,259.00 | 6,208.00 | 6,247.00 | 6,247.00 | 0.87% | 16,315 |
| Aug 27, 2026 | 6,251.00 | 6,278.00 | 6,186.65 | 6,193.00 | 6,193.00 | -0.27% | 11,144 |
| Aug 26, 2026 | 6,188.00 | 6,224.00 | 6,174.00 | 6,210.00 | 6,210.00 | 0.39% | 15,325 |
| Aug 25, 2026 | 6,181.00 | 6,198.00 | 6,164.00 | 6,186.00 | 6,186.00 | 0.65% | 15,050 |
| Aug 24, 2026 | 6,182.00 | 6,187.00 | 6,146.00 | 6,146.00 | 6,146.00 | -1.17% | 14,917 |
| Aug 21, 2026 | 6,190.00 | 6,222.00 | 6,189.00 | 6,219.00 | 6,219.00 | 0.72% | 59,965 |
| Aug 20, 2026 | 6,182.00 | 6,192.00 | 6,121.00 | 6,174.50 | 6,174.50 | 0.07% | 24,390 |
| Aug 19, 2026 | 6,176.00 | 6,199.00 | 6,157.00 | 6,170.00 | 6,170.00 | -0.32% | 15,575 |
| Aug 18, 2026 | 6,247.00 | 6,249.00 | 6,187.00 | 6,190.00 | 6,190.00 | -1.78% | 20,193 |
| Aug 17, 2026 | 6,297.50 | 6,302.00 | 6,286.00 | 6,302.00 | 6,302.00 | 0.75% | 20,400 |
| Aug 14, 2026 | 6,280.00 | 6,286.00 | 6,255.00 | 6,255.00 | 6,255.00 | -0.26% | 16,936 |
| Aug 13, 2026 | 6,233.00 | 6,281.00 | 6,210.00 | 6,271.00 | 6,271.00 | 0.92% | 16,399 |
| Aug 12, 2026 | 6,171.00 | 6,219.00 | 6,161.00 | 6,214.00 | 6,214.00 | 1.22% | 15,490 |
| Aug 11, 2026 | 6,148.00 | 6,176.00 | 6,139.00 | 6,139.00 | 6,139.00 | -0.08% | 31,154 |
| Aug 10, 2026 | 6,178.00 | 6,181.00 | 6,130.00 | 6,144.00 | 6,144.00 | -0.29% | 33,854 |
| Aug 7, 2026 | 6,160.99 | 6,206.00 | 6,136.00 | 6,162.00 | 6,162.00 | -0.06% | 15,619 |
| Aug 6, 2026 | 6,152.00 | 6,187.00 | 6,120.70 | 6,166.00 | 6,166.00 | 0.05% | 11,499 |
| Aug 5, 2026 | 6,184.00 | 6,205.00 | 6,154.00 | 6,163.00 | 6,163.00 | 0.10% | 21,089 |
| Aug 4, 2026 | 6,084.00 | 6,157.00 | 6,084.00 | 6,157.00 | 6,157.00 | 2.04% | 25,564 |
| Aug 3, 2026 | 6,043.00 | 6,062.00 | 5,984.60 | 6,034.00 | 6,034.00 | 0.60% | 9,972 |
| Jul 31, 2026 | 6,051.00 | 6,121.00 | 5,995.00 | 5,998.00 | 5,998.00 | -0.43% | 36,582 |
| Jul 30, 2026 | 5,926.00 | 6,054.00 | 5,914.00 | 6,024.00 | 6,024.00 | -0.02% | 59,119 |
| Jul 29, 2026 | 6,079.00 | 6,099.00 | 6,016.00 | 6,025.00 | 6,025.00 | -0.66% | 31,606 |
| Jul 28, 2026 | 6,054.00 | 6,067.00 | 6,010.40 | 6,065.00 | 6,065.00 | 0.13% | 14,694 |
| Jul 27, 2026 | 6,141.00 | 6,163.00 | 6,050.00 | 6,057.00 | 6,057.00 | -0.36% | 11,419 |
| Jul 24, 2026 | 6,072.00 | 6,099.00 | 6,043.83 | 6,079.00 | 6,079.00 | -0.07% | 8,573 |
| Jul 23, 2026 | 6,109.00 | 6,126.00 | 6,076.00 | 6,083.00 | 6,083.00 | -0.60% | 14,374 |
| Jul 22, 2026 | 6,061.00 | 6,127.00 | 6,050.00 | 6,120.00 | 6,120.00 | 0.99% | 21,633 |
| Jul 21, 2026 | 5,975.00 | 6,061.00 | 5,957.00 | 6,060.00 | 6,060.00 | 2.07% | 12,948 |
| Jul 20, 2026 | 5,888.00 | 5,954.00 | 5,882.81 | 5,937.00 | 5,937.00 | 0.61% | 20,472 |
| Jul 17, 2026 | 5,790.00 | 5,931.50 | 5,790.00 | 5,901.00 | 5,901.00 | -0.32% | 28,444 |
| Jul 16, 2026 | 5,933.00 | 5,933.00 | 5,850.00 | 5,920.00 | 5,920.00 | -0.64% | 22,196 |
| Jul 15, 2026 | 6,091.70 | 6,094.00 | 5,948.00 | 5,958.00 | 5,958.00 | -2.22% | 19,641 |
| Jul 14, 2026 | 6,063.00 | 6,108.00 | 6,048.00 | 6,093.00 | 6,093.00 | 0.71% | 15,095 |
| Jul 13, 2026 | 6,018.00 | 6,050.00 | 6,009.00 | 6,050.00 | 6,050.00 | -0.66% | 19,432 |
| Jul 10, 2026 | 6,058.00 | 6,099.00 | 6,048.86 | 6,090.00 | 6,090.00 | -0.11% | 15,579 |
| Jul 9, 2026 | 6,005.00 | 6,104.00 | 6,007.00 | 6,097.00 | 6,097.00 | 2.56% | 19,076 |
| Jul 8, 2026 | 5,979.00 | 6,004.00 | 5,900.89 | 5,945.00 | 5,945.00 | -0.90% | 34,516 |
| Jul 7, 2026 | 6,051.00 | 6,062.00 | 5,994.00 | 5,999.00 | 5,999.00 | -1.82% | 85,411 |
| Jul 6, 2026 | 6,122.00 | 6,137.00 | 6,089.20 | 6,110.00 | 6,110.00 | -0.07% | 17,670 |
| Jul 3, 2026 | 6,096.00 | 6,130.00 | 6,082.00 | 6,114.00 | 6,114.00 | 0.91% | 14,526 |