Xtrackers MSCI World UCITS ETF (LON:XDWG)
London · Delayed Price · Currency is GBP 27.44
+0.11 (0.40%)
Sep 26, 2025, 4:25 PM BST
LON:XDWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.41 | 27.50 | 27.35 | 27.44 | 27.44 | 0.40% | 811 |
| Sep 25, 2025 | 27.45 | 27.48 | 27.32 | 27.33 | 27.33 | -0.62% | 404,287 |
| Sep 24, 2025 | 27.59 | 27.59 | 27.50 | 27.50 | 27.50 | -0.54% | 3,916 |
| Sep 23, 2025 | 27.69 | 27.73 | 27.65 | 27.65 | 27.65 | 0.18% | 8,168 |
| Sep 22, 2025 | 27.54 | 27.61 | 27.48 | 27.60 | 27.60 | 0.47% | 2,509 |
| Sep 19, 2025 | 27.44 | 27.54 | 27.43 | 27.47 | 27.47 | -0.11% | 4,965 |
| Sep 18, 2025 | 27.44 | 27.53 | 27.42 | 27.50 | 27.50 | 0.77% | 6,512 |
| Sep 17, 2025 | 27.37 | 27.37 | 27.29 | 27.29 | 27.29 | -0.07% | 1,481 |
| Sep 16, 2025 | 27.53 | 27.53 | 27.31 | 27.31 | 27.31 | -0.29% | 6,003 |
| Sep 15, 2025 | 27.34 | 27.42 | 27.30 | 27.39 | 27.39 | 0.40% | 7,301 |
| Sep 12, 2025 | 27.35 | 27.35 | 27.27 | 27.28 | 27.28 | -0.07% | 6,709 |
| Sep 11, 2025 | 27.17 | 27.30 | 27.12 | 27.30 | 27.30 | 0.66% | 8,594 |
| Sep 10, 2025 | 27.14 | 27.18 | 27.08 | 27.12 | 27.12 | 0.52% | 4,556 |
| Sep 9, 2025 | 27.03 | 27.03 | 26.96 | 26.98 | 26.98 | -0.15% | 7,158 |
| Sep 8, 2025 | 26.97 | 27.02 | 26.95 | 27.02 | 27.02 | 0.67% | 10,275 |
| Sep 5, 2025 | 27.03 | 27.04 | 26.77 | 26.84 | 26.84 | -0.07% | 27,494 |
| Sep 4, 2025 | 26.78 | 26.86 | 26.76 | 26.86 | 26.86 | 0.67% | 10,311 |
| Sep 3, 2025 | 26.64 | 26.75 | 26.62 | 26.68 | 26.68 | 0.72% | 7,168 |
| Sep 2, 2025 | 26.82 | 26.83 | 26.49 | 26.49 | 26.49 | -1.23% | 33,444 |
| Sep 1, 2025 | 26.82 | 26.90 | 26.78 | 26.82 | 26.82 | 0.22% | 49,324 |
| Aug 29, 2025 | 26.92 | 26.93 | 26.74 | 26.76 | 26.76 | -0.41% | 289 |
| Aug 28, 2025 | 26.92 | 26.94 | 26.84 | 26.87 | 26.87 | 0.07% | 66,527 |
| Aug 27, 2025 | 26.85 | 26.86 | 26.81 | 26.85 | 26.85 | 0.41% | 3,636 |
| Aug 26, 2025 | 26.72 | 26.78 | 26.67 | 26.74 | 26.74 | -0.67% | 8,522 |
| Aug 22, 2025 | 26.51 | 26.93 | 26.51 | 26.92 | 26.92 | 1.28% | 4,795 |
| Aug 21, 2025 | 26.63 | 26.74 | 26.56 | 26.58 | 26.58 | - | 1,738 |
| Aug 20, 2025 | 26.59 | 26.68 | 26.44 | 26.58 | 26.58 | -1.01% | 16,410 |
| Aug 19, 2025 | 26.86 | 26.93 | 26.81 | 26.85 | 26.74 | - | 3,166 |
| Aug 18, 2025 | 26.90 | 26.90 | 26.82 | 26.85 | 26.74 | -0.11% | 6,564 |
| Aug 15, 2025 | 27.06 | 27.06 | 26.86 | 26.88 | 26.77 | 0.15% | 6,520 |
| Aug 14, 2025 | 26.87 | 26.90 | 26.75 | 26.84 | 26.73 | - | 5,825 |
| Aug 13, 2025 | 26.82 | 26.91 | 26.81 | 26.84 | 26.73 | 0.41% | 3,429 |
| Aug 12, 2025 | 26.60 | 26.74 | 26.55 | 26.73 | 26.62 | 0.53% | 6,480 |
| Aug 11, 2025 | 26.67 | 26.67 | 26.59 | 26.59 | 26.48 | 0.08% | 3,851 |
| Aug 8, 2025 | 26.46 | 26.59 | 26.46 | 26.57 | 26.46 | 0.61% | 4,598 |
| Aug 7, 2025 | 26.46 | 26.61 | 26.41 | 26.41 | 26.30 | 0.19% | 2,096 |
| Aug 6, 2025 | 26.35 | 26.36 | 26.27 | 26.36 | 26.25 | 0.57% | 8,781 |
| Aug 5, 2025 | 26.39 | 26.39 | 26.19 | 26.21 | 26.11 | -0.08% | 3,713 |
| Aug 4, 2025 | 26.00 | 26.24 | 26.00 | 26.23 | 26.12 | 1.27% | 6,014 |
| Aug 1, 2025 | 26.25 | 26.29 | 25.88 | 25.90 | 25.79 | -2.30% | 13,195 |
| Jul 31, 2025 | 26.68 | 26.72 | 26.47 | 26.51 | 26.40 | 0.04% | 107,296 |
| Jul 30, 2025 | 26.67 | 26.67 | 26.37 | 26.50 | 26.39 | 0.08% | 35,550 |
| Jul 29, 2025 | 26.55 | 26.65 | 26.48 | 26.48 | 26.37 | -0.19% | 6,273 |
| Jul 28, 2025 | 26.70 | 26.70 | 26.52 | 26.53 | 26.42 | - | 12,684 |
| Jul 25, 2025 | 26.50 | 26.54 | 26.46 | 26.53 | 26.42 | - | 4,023 |
| Jul 24, 2025 | 26.51 | 26.60 | 26.47 | 26.53 | 26.42 | 0.68% | 3,246 |
| Jul 23, 2025 | 26.33 | 26.38 | 26.31 | 26.35 | 26.24 | 0.80% | 386,928 |
| Jul 22, 2025 | 26.21 | 26.28 | 26.09 | 26.14 | 26.04 | -0.57% | 14,503 |
| Jul 21, 2025 | 26.23 | 26.37 | 26.16 | 26.29 | 26.19 | 0.42% | 19,674 |
| Jul 18, 2025 | 26.26 | 26.26 | 26.15 | 26.18 | 26.08 | 0.15% | 6,215 |