Xtrackers MSCI World Value UCITS ETF (LON:XDEV)
London · Delayed Price · Currency is GBP · Price in GBX 6,025.00
-40.00 (-0.66%)
Jul 29, 2026, 4:35 PM GMT
LON:XDEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 6,079.00 | 6,099.00 | 6,059.20 | 6,067.00 | - | 0.03% | 27,665 |
| 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 |
| Jun 12, 2026 | 6,060.00 | 6,144.00 | 6,043.00 | 6,144.00 | 6,144.00 | 2.93% | 26,133 |
| Jun 11, 2026 | 5,958.00 | 5,989.00 | 5,949.00 | 5,969.00 | 5,969.00 | 0.45% | 10,694 |
| Jun 10, 2026 | 5,987.00 | 6,000.00 | 5,910.00 | 5,942.00 | 5,942.00 | -0.35% | 35,143 |
| Jun 9, 2026 | 6,122.08 | 6,134.00 | 5,963.00 | 5,963.00 | 5,963.00 | -2.13% | 20,677 |
| Jun 8, 2026 | 6,023.00 | 6,102.00 | 5,999.00 | 6,093.00 | 6,093.00 | 0.43% | 22,154 |
| Jun 5, 2026 | 6,145.00 | 6,145.00 | 6,067.00 | 6,067.00 | 6,067.00 | -1.89% | 17,823 |
| Jun 4, 2026 | 6,237.00 | 6,240.00 | 6,157.00 | 6,184.00 | 6,184.00 | -0.91% | 29,530 |
| Jun 3, 2026 | 6,263.00 | 6,272.00 | 6,213.00 | 6,240.50 | 6,240.50 | 0.47% | 20,793 |
| Jun 2, 2026 | 6,165.75 | 6,244.00 | 6,188.00 | 6,211.00 | 6,211.00 | 0.88% | 22,815 |
| Jun 1, 2026 | 6,155.00 | 6,178.00 | 6,105.00 | 6,157.00 | 6,157.00 | 0.29% | 17,400 |
| May 29, 2026 | 6,159.00 | 6,194.00 | 6,139.00 | 6,139.00 | 6,139.00 | 0.59% | 14,150 |
| May 28, 2026 | 6,062.00 | 6,107.00 | 6,044.00 | 6,103.00 | 6,103.00 | 0.89% | 29,303 |
| May 27, 2026 | 6,086.00 | 6,148.00 | 6,030.00 | 6,049.00 | 6,049.00 | -0.05% | 72,358 |
| May 26, 2026 | 5,967.00 | 6,068.00 | 5,949.00 | 6,052.00 | 6,052.00 | 2.47% | 24,394 |
| 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 |