Xtrackers MSCI World Value UCITS ETF (LON:XDEV)
London · Delayed Price · Currency is GBP · Price in GBX 6,219.00
+44.50 (0.72%)
Aug 21, 2026, 4:35 PM GMT
LON:XDEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 6,053.00 | 6,152.00 | 6,034.00 | 6,059.00 | 6,059.00 | -1.17% | 23,691 |
| Jul 1, 2026 | 6,205.00 | 6,205.00 | 6,112.00 | 6,131.00 | 6,131.00 | -1.03% | 20,825 |
| Jun 30, 2026 | 6,229.00 | 6,257.00 | 6,195.00 | 6,195.00 | 6,195.00 | 0.86% | 18,283 |
| Jun 29, 2026 | 6,245.00 | 6,274.00 | 6,091.00 | 6,142.00 | 6,142.00 | -2.12% | 21,537 |
| Jun 26, 2026 | 6,303.04 | 6,311.00 | 6,237.00 | 6,275.00 | 6,275.00 | -0.48% | 25,192 |
| Jun 25, 2026 | 6,368.00 | 6,382.00 | 6,263.78 | 6,305.00 | 6,305.00 | 2.14% | 18,611 |
| Jun 24, 2026 | 6,231.00 | 6,241.00 | 6,158.00 | 6,173.00 | 6,173.00 | -0.63% | 44,506 |
| Jun 23, 2026 | 6,229.00 | 6,233.00 | 6,152.00 | 6,212.00 | 6,212.00 | -1.90% | 30,632 |
| Jun 22, 2026 | 6,322.96 | 6,362.00 | 6,312.00 | 6,332.00 | 6,332.00 | 0.75% | 35,016 |
| Jun 19, 2026 | 6,289.00 | 6,294.00 | 6,272.00 | 6,285.00 | 6,285.00 | 0.21% | 17,146 |
| Jun 18, 2026 | 6,248.00 | 6,287.00 | 6,230.00 | 6,272.00 | 6,272.00 | 1.14% | 46,333 |
| Jun 17, 2026 | 6,209.06 | 6,215.00 | 6,181.00 | 6,201.00 | 6,201.00 | 0.05% | 19,432 |
| Jun 16, 2026 | 6,262.00 | 6,294.00 | 6,190.00 | 6,198.00 | 6,198.00 | -0.61% | 35,688 |
| Jun 15, 2026 | 6,224.00 | 6,270.00 | 6,224.00 | 6,236.00 | 6,236.00 | 1.50% | 29,172 |