Xtrackers MSCI World UCITS ETF (LON:XDWK)
London · Delayed Price · Currency is GBP · Price in HKD 1,047.40
+4.00 (0.38%)
Last updated: Sep 22, 2026, 1:16 PM GMT
LON:XDWK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,048.60 | 1,048.60 | 1,048.60 | 1,047.40 | 1,047.40 | 0.38% | 5,378 |
| Sep 21, 2026 | 1,038.80 | 1,043.20 | 1,038.80 | 1,043.40 | 1,043.40 | 1.23% | 2,270 |
| Sep 18, 2026 | 1,031.80 | 1,032.00 | 1,029.60 | 1,030.70 | 1,030.70 | -0.34% | 2,484 |
| Sep 17, 2026 | 1,034.00 | 1,034.00 | 1,033.80 | 1,034.20 | 1,034.20 | 0.18% | 1,402 |
| Sep 16, 2026 | 1,030.00 | 1,030.60 | 1,030.00 | 1,032.30 | 1,032.30 | 0.49% | 1,736 |
| Sep 15, 2026 | 1,027.00 | 1,027.40 | 1,025.00 | 1,027.30 | 1,027.30 | -0.34% | 4,997 |
| Sep 14, 2026 | 1,030.40 | 1,030.40 | 1,030.40 | 1,030.80 | 1,030.80 | -0.85% | 3,033 |
| Sep 11, 2026 | 1,035.60 | 1,039.40 | 1,035.60 | 1,039.60 | 1,039.60 | 0.80% | 17,527 |
| Sep 10, 2026 | 1,035.80 | 1,035.80 | 1,029.20 | 1,031.40 | 1,031.40 | -0.41% | 9,147 |
| Sep 9, 2026 | 1,044.20 | 1,044.20 | 1,038.00 | 1,035.60 | 1,035.60 | -0.95% | 14,797 |
| Sep 8, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,045.50 | 1,045.50 | -0.13% | 701 |
| Sep 7, 2026 | 1,048.00 | 1,048.00 | 1,048.00 | 1,046.90 | 1,046.90 | -0.04% | 701 |
| Sep 4, 2026 | 1,050.80 | 1,050.80 | 1,050.80 | 1,047.30 | 1,047.30 | -0.33% | 701 |
| Sep 3, 2026 | 1,041.40 | 1,045.20 | 1,041.40 | 1,050.80 | 1,050.80 | 1.05% | 1,402 |
| Sep 2, 2026 | 1,031.40 | 1,039.20 | 1,031.00 | 1,039.90 | 1,039.90 | 0.24% | 5,482 |
| Sep 1, 2026 | 1,041.40 | 1,041.40 | 1,041.40 | 1,037.40 | 1,037.40 | -1.43% | 3,734 |
| Aug 28, 2026 | 1,050.80 | 1,050.80 | 1,050.80 | 1,052.50 | 1,052.50 | 0.50% | 701 |
| Aug 27, 2026 | 1,046.40 | 1,046.40 | 1,045.60 | 1,047.30 | 1,047.30 | 0.33% | 1,153 |
| Aug 26, 2026 | 1,045.20 | 1,045.20 | 1,043.80 | 1,043.90 | 1,043.90 | -0.01% | 1,402 |
| Aug 25, 2026 | 1,045.20 | 1,045.20 | 1,041.80 | 1,044.00 | 1,044.00 | 0.27% | 3,343 |
| Aug 24, 2026 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | -0.25% | - |
| Aug 21, 2026 | 1,043.80 | 1,043.80 | 1,043.80 | 1,043.80 | 1,043.80 | 0.03% | - |
| Aug 20, 2026 | 1,047.00 | 1,047.20 | 1,046.60 | 1,043.50 | 1,043.50 | -0.40% | 8,517 |
| Aug 19, 2026 | 1,043.00 | 1,048.00 | 1,042.60 | 1,047.70 | 1,047.70 | 0.37% | 7,021 |
| Aug 18, 2026 | 1,049.00 | 1,049.00 | 1,048.20 | 1,048.00 | 1,043.86 | -1.09% | 2,351 |
| Aug 17, 2026 | 1,059.60 | 1,059.60 | 1,059.60 | 1,059.50 | 1,055.32 | -0.08% | 148 |
| Aug 14, 2026 | 1,060.40 | 1,060.40 | 1,060.40 | 1,060.40 | 1,056.21 | 0.06% | - |
| Aug 13, 2026 | 1,059.80 | 1,059.80 | 1,059.80 | 1,059.80 | 1,055.62 | 0.36% | - |
| Aug 12, 2026 | 1,055.80 | 1,056.60 | 1,055.80 | 1,056.00 | 1,051.83 | 0.05% | 1,402 |
| Aug 11, 2026 | 1,055.50 | 1,055.50 | 1,055.50 | 1,055.50 | 1,051.33 | -0.06% | - |
| Aug 10, 2026 | 1,056.10 | 1,056.10 | 1,056.10 | 1,056.10 | 1,051.93 | - | - |
| Aug 7, 2026 | 1,056.10 | 1,056.10 | 1,056.10 | 1,056.10 | 1,051.93 | 0.69% | - |
| Aug 6, 2026 | 1,051.20 | 1,052.40 | 1,050.40 | 1,048.90 | 1,044.76 | -0.20% | 16,318 |
| Aug 5, 2026 | 1,055.00 | 1,056.60 | 1,051.20 | 1,051.00 | 1,046.85 | 0.56% | 2,061 |
| Aug 4, 2026 | 1,035.60 | 1,038.20 | 1,035.60 | 1,045.10 | 1,040.97 | 1.47% | 3,438 |
| Aug 3, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,025.93 | 1.57% | - |
| Jul 31, 2026 | 1,014.10 | 1,014.10 | 1,014.10 | 1,014.10 | 1,010.10 | 0.43% | - |
| Jul 30, 2026 | 1,008.00 | 1,014.00 | 1,008.00 | 1,009.80 | 1,005.81 | 0.56% | 2,050 |
| Jul 29, 2026 | 1,004.20 | 1,004.20 | 1,004.20 | 1,004.20 | 1,000.24 | -0.80% | - |
| Jul 28, 2026 | 1,007.40 | 1,007.40 | 1,006.80 | 1,012.30 | 1,008.30 | 0.33% | 8,479 |
| Jul 27, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,005.02 | -0.40% | - |
| Jul 24, 2026 | 1,013.10 | 1,013.10 | 1,013.10 | 1,013.10 | 1,009.10 | 0.98% | - |
| Jul 23, 2026 | 1,009.60 | 1,009.60 | 1,009.60 | 1,003.30 | 999.34 | -1.70% | 1,443 |
| Jul 22, 2026 | 1,017.00 | 1,017.00 | 1,016.80 | 1,020.70 | 1,016.67 | 0.24% | 1,493 |
| Jul 21, 2026 | 1,018.30 | 1,018.30 | 1,018.30 | 1,018.30 | 1,014.28 | 0.35% | - |
| Jul 20, 2026 | 1,014.70 | 1,014.70 | 1,014.70 | 1,014.70 | 1,010.69 | 0.01% | - |
| Jul 17, 2026 | 1,014.60 | 1,014.60 | 1,014.60 | 1,014.60 | 1,010.59 | -0.99% | - |
| Jul 16, 2026 | 1,022.60 | 1,022.60 | 1,021.40 | 1,024.70 | 1,020.65 | -0.05% | 448 |
| Jul 15, 2026 | 1,024.00 | 1,025.00 | 1,024.00 | 1,025.20 | 1,021.15 | 0.10% | 1,580 |
| Jul 14, 2026 | 1,024.20 | 1,024.20 | 1,024.20 | 1,024.20 | 1,020.16 | 0.25% | - |