Xtrackers MSCI World UCITS ETF (LON:XDWD)
London · Delayed Price · Currency is GBP · Price in USD 128.61
-2.73 (-2.08%)
Aug 1, 2025, 4:35 PM BST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 130.14 | 130.15 | 128.28 | 128.61 | 128.61 | -2.08% | 28,497 |
| Jul 31, 2025 | 132.27 | 132.44 | 131.15 | 131.34 | 131.34 | -0.08% | 13,458 |
| Jul 30, 2025 | 131.80 | 131.82 | 131.44 | 131.44 | 131.44 | -0.03% | 4,400 |
| Jul 29, 2025 | 131.92 | 132.35 | 131.48 | 131.48 | 131.48 | -0.34% | 2,107 |
| Jul 28, 2025 | 132.88 | 133.00 | 131.80 | 131.93 | 131.93 | -0.15% | 960 |
| Jul 25, 2025 | 132.09 | 132.18 | 131.75 | 132.13 | 132.13 | -0.09% | 1,641 |
| Jul 24, 2025 | 132.25 | 132.31 | 132.04 | 132.25 | 132.25 | 0.66% | 1,188 |
| Jul 23, 2025 | 131.23 | 131.56 | 131.18 | 131.38 | 131.38 | 0.81% | 4,177 |
| Jul 22, 2025 | 130.34 | 130.50 | 130.00 | 130.32 | 130.32 | -0.50% | 2,093 |
| Jul 21, 2025 | 130.41 | 130.99 | 130.28 | 130.97 | 130.97 | 0.58% | 4,200 |
| Jul 18, 2025 | 130.54 | 130.57 | 130.14 | 130.21 | 130.21 | 0.18% | 1,159 |
| Jul 17, 2025 | 129.61 | 129.98 | 129.35 | 129.98 | 129.98 | 0.75% | 24,997 |
| Jul 16, 2025 | 128.78 | 129.26 | 128.72 | 129.01 | 129.01 | -0.34% | 5,567 |
| Jul 15, 2025 | 130.16 | 130.31 | 129.45 | 129.45 | 129.45 | -0.21% | 5,465 |
| Jul 14, 2025 | 128.92 | 129.72 | 128.83 | 129.72 | 129.72 | 0.13% | 2,483 |
| Jul 11, 2025 | 129.92 | 129.93 | 129.33 | 129.55 | 129.55 | -0.49% | 1,537 |
| Jul 10, 2025 | 129.78 | 130.19 | 129.77 | 130.19 | 130.19 | 0.45% | 1,211 |
| Jul 9, 2025 | 129.24 | 129.96 | 129.24 | 129.61 | 129.61 | 0.44% | 670 |
| Jul 8, 2025 | 129.42 | 129.54 | 129.04 | 129.04 | 129.04 | -0.31% | 28,760 |
| Jul 7, 2025 | 129.46 | 129.76 | 129.39 | 129.44 | 129.44 | -0.03% | 12,797 |
| Jul 4, 2025 | 129.75 | 129.80 | 129.33 | 129.48 | 129.48 | -0.53% | 6,645 |
| Jul 3, 2025 | 129.59 | 130.17 | 129.39 | 130.17 | 130.17 | 0.77% | 12,859 |
| Jul 2, 2025 | 129.31 | 129.31 | 128.62 | 129.18 | 129.18 | 0.33% | 20,983 |
| Jul 1, 2025 | 128.93 | 128.98 | 128.50 | 128.75 | 128.75 | 0.07% | 14,180 |
| Jun 30, 2025 | 128.95 | 129.01 | 128.54 | 128.66 | 128.66 | 0.09% | 18,118 |
| Jun 27, 2025 | 128.18 | 128.54 | 128.13 | 128.54 | 128.54 | 0.87% | 851 |
| Jun 26, 2025 | 127.11 | 127.44 | 127.00 | 127.43 | 127.43 | 0.78% | 3,672 |
| Jun 25, 2025 | 126.68 | 126.81 | 126.45 | 126.45 | 126.45 | -0.03% | 2,821 |
| Jun 24, 2025 | 126.58 | 126.70 | 126.10 | 126.49 | 126.49 | 1.53% | 1,592 |
| Jun 23, 2025 | 123.96 | 124.74 | 123.67 | 124.58 | 124.58 | 0.05% | 32,464 |
| Jun 20, 2025 | 124.41 | 125.04 | 124.24 | 124.52 | 124.52 | 0.80% | 13,654 |
| Jun 19, 2025 | 125.94 | 125.94 | 123.53 | 123.53 | 123.53 | -1.39% | 7,764 |
| Jun 18, 2025 | 125.20 | 125.44 | 124.73 | 125.27 | 125.27 | -0.06% | 52,462 |
| Jun 17, 2025 | 125.32 | 125.54 | 125.13 | 125.34 | 125.34 | -0.70% | 8,598 |
| Jun 16, 2025 | 125.42 | 126.43 | 125.29 | 126.22 | 126.22 | 0.53% | 8,742 |
| Jun 13, 2025 | 124.69 | 125.55 | 124.58 | 125.55 | 125.55 | -0.46% | 7,997 |
| Jun 12, 2025 | 125.67 | 126.29 | 125.16 | 126.13 | 126.13 | -0.13% | 2,133 |
| Jun 11, 2025 | 125.67 | 126.43 | 125.67 | 126.29 | 126.29 | 0.49% | 24,131 |
| Jun 10, 2025 | 125.37 | 125.77 | 125.20 | 125.68 | 125.68 | 0.18% | 3,308 |
| Jun 9, 2025 | 125.36 | 125.61 | 125.30 | 125.45 | 125.45 | 0.18% | 2,292 |
| Jun 6, 2025 | 124.92 | 125.53 | 124.71 | 125.22 | 125.22 | -0.15% | 11,111 |
| Jun 5, 2025 | 124.77 | 125.50 | 124.67 | 125.41 | 125.41 | 0.29% | 14,269 |
| Jun 4, 2025 | 124.74 | 125.11 | 124.70 | 125.05 | 125.05 | 0.47% | 4,258 |
| Jun 3, 2025 | 123.98 | 124.46 | 123.55 | 124.46 | 124.46 | 0.66% | 2,426 |
| Jun 2, 2025 | 123.04 | 123.73 | 122.83 | 123.65 | 123.65 | 0.34% | 6,292 |
| May 30, 2025 | 123.25 | 123.63 | 123.00 | 123.23 | 123.23 | -0.33% | 57,965 |
| May 29, 2025 | 124.67 | 124.73 | 123.36 | 123.64 | 123.64 | 0.33% | 698 |
| May 28, 2025 | 123.47 | 123.78 | 123.23 | 123.23 | 123.23 | -0.17% | 4,351 |
| May 27, 2025 | 123.02 | 123.46 | 123.02 | 123.44 | 123.44 | 1.62% | 550 |
| May 23, 2025 | 122.25 | 122.60 | 120.16 | 121.47 | 121.47 | -0.58% | 8,897 |