Xtrackers MSCI World Value UCITS ETF (LON:XDEV)
London · Delayed Price · Currency is GBP · Price in GBX 5,906.00
+124.00 (2.14%)
May 22, 2026, 4:35 PM GMT
LON:XDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,843.56 | 5,912.00 | 5,836.00 | 5,906.00 | 5,906.00 | 2.14% | 23,931 |
| May 21, 2026 | 5,752.00 | 5,812.00 | 5,734.00 | 5,782.00 | 5,782.00 | 0.61% | 31,252 |
| May 20, 2026 | 5,685.00 | 5,763.00 | 5,652.00 | 5,747.00 | 5,747.00 | 1.68% | 22,417 |
| May 19, 2026 | 5,671.00 | 5,703.00 | 5,607.00 | 5,652.00 | 5,652.00 | -0.46% | 98,173 |
| May 18, 2026 | 5,706.00 | 5,785.00 | 5,678.00 | 5,678.00 | 5,678.00 | -1.46% | 60,528 |
| May 15, 2026 | 5,815.00 | 5,820.00 | 5,731.97 | 5,762.00 | 5,762.00 | -1.34% | 18,226 |
| May 14, 2026 | 5,831.00 | 5,855.00 | 5,815.00 | 5,840.00 | 5,840.00 | 1.30% | 46,929 |
| May 13, 2026 | 5,767.00 | 5,792.70 | 5,744.15 | 5,765.00 | 5,765.00 | 1.78% | 18,299 |
| May 12, 2026 | 5,725.00 | 5,767.00 | 5,655.00 | 5,664.00 | 5,664.00 | -1.12% | 36,005 |
| May 11, 2026 | 5,699.00 | 5,767.00 | 5,669.00 | 5,728.00 | 5,728.00 | 2.09% | 40,255 |
| May 8, 2026 | 5,530.00 | 5,614.85 | 5,527.85 | 5,611.00 | 5,611.00 | 1.14% | 32,577 |
| May 7, 2026 | 5,583.00 | 5,619.00 | 5,519.86 | 5,548.00 | 5,548.00 | -0.20% | 26,660 |
| May 6, 2026 | 5,549.00 | 5,599.00 | 5,509.00 | 5,559.00 | 5,559.00 | 1.68% | 23,881 |
| May 5, 2026 | 5,365.00 | 5,472.65 | 5,362.00 | 5,467.00 | 5,467.00 | 2.57% | 27,836 |
| May 1, 2026 | 5,308.00 | 5,346.94 | 5,287.00 | 5,330.00 | 5,330.00 | 0.47% | 36,617 |
| Apr 30, 2026 | 5,280.00 | 5,316.00 | 5,258.35 | 5,305.00 | 5,305.00 | 1.12% | 23,381 |
| Apr 29, 2026 | 5,221.00 | 5,255.85 | 5,221.00 | 5,246.00 | 5,246.00 | 1.29% | 14,889 |
| Apr 28, 2026 | 5,216.00 | 5,230.69 | 5,168.25 | 5,179.00 | 5,179.00 | -0.21% | 19,207 |
| 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 | 5,080.48 | 5,116.00 | 5,116.00 | 1.05% | 9,854 |
| 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 | 5,023.00 | 5,040.00 | 5,008.69 | 5,038.00 | 5,038.00 | -0.30% | 16,917 |
| 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 | 4,972.00 | 4,901.03 | 4,914.00 | 4,914.00 | -0.22% | 64,986 |
| 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 | 4,871.00 | 4,828.74 | 4,853.00 | 4,853.00 | 1.17% | 16,326 |
| 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 | 4,854.00 | 4,786.15 | 4,790.50 | 4,790.50 | -0.58% | 26,315 |
| 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 |