Xtrackers MSCI World UCITS ETF (LON:XDWL)
London · Delayed Price · Currency is GBP · Price in USD 111.70
-0.42 (-0.37%)
Aug 29, 2025, 2:48 PM BST
LON:XDWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 112.09 | 112.09 | 111.70 | 111.70 | 111.70 | -0.37% | 23,224 |
| Aug 28, 2025 | 112.33 | 112.33 | 112.09 | 112.12 | 112.12 | 0.21% | 6,828 |
| Aug 27, 2025 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | 0.39% | 108 |
| Aug 26, 2025 | 111.27 | 111.52 | 111.16 | 111.45 | 111.45 | -0.84% | 1,691 |
| Aug 22, 2025 | 111.14 | 112.39 | 111.14 | 112.39 | 112.39 | 1.51% | 2,744 |
| Aug 21, 2025 | 110.95 | 110.95 | 110.58 | 110.72 | 110.72 | -0.04% | 5,211 |
| Aug 20, 2025 | 110.89 | 111.08 | 110.76 | 110.76 | 110.76 | -1.05% | 22,080 |
| Aug 19, 2025 | 111.94 | 112.63 | 111.94 | 111.94 | 111.44 | -0.05% | 7,969 |
| Aug 18, 2025 | 111.96 | 112.07 | 111.96 | 112.00 | 111.51 | -0.16% | 17,628 |
| Aug 15, 2025 | 112.60 | 112.65 | 112.14 | 112.18 | 111.68 | 0.22% | 1,749 |
| Aug 14, 2025 | 112.14 | 112.26 | 111.72 | 111.93 | 111.44 | -0.11% | 19,415 |
| Aug 13, 2025 | 111.88 | 112.14 | 111.88 | 112.05 | 111.55 | 0.50% | 39 |
| Aug 12, 2025 | 110.72 | 111.49 | 110.68 | 111.49 | 111.00 | 0.64% | 3,996 |
| Aug 11, 2025 | 110.97 | 111.00 | 110.78 | 110.78 | 110.29 | -0.01% | 4,705 |
| Aug 8, 2025 | 110.56 | 110.79 | 110.47 | 110.79 | 110.30 | 0.63% | 145 |
| Aug 7, 2025 | 110.29 | 111.00 | 110.10 | 110.10 | 109.62 | 0.21% | 8,153 |
| Aug 6, 2025 | 109.64 | 109.87 | 109.41 | 109.87 | 109.38 | 0.69% | 22,791 |
| Aug 5, 2025 | 109.61 | 111.00 | 109.12 | 109.12 | 108.64 | -0.12% | 1,512 |
| Aug 4, 2025 | 108.34 | 109.25 | 108.34 | 109.25 | 108.77 | 1.34% | 6,466 |
| Aug 1, 2025 | 109.02 | 109.02 | 107.60 | 107.81 | 107.34 | -2.06% | 19,584 |
| Jul 31, 2025 | 110.83 | 110.83 | 109.96 | 110.08 | 109.60 | -0.05% | 29,551 |
| Jul 30, 2025 | 110.42 | 110.42 | 110.14 | 110.14 | 109.66 | -0.07% | 2,442 |
| Jul 29, 2025 | 110.56 | 110.94 | 110.22 | 110.22 | 109.74 | -0.32% | 923 |
| Jul 28, 2025 | 111.40 | 111.40 | 110.57 | 110.57 | 110.08 | -0.16% | 6,617 |
| Jul 25, 2025 | 110.65 | 110.76 | 110.61 | 110.75 | 110.26 | -0.14% | 11,084 |
| Jul 24, 2025 | 110.87 | 110.91 | 110.82 | 110.91 | 110.42 | 0.68% | 2,105 |
| Jul 23, 2025 | 110.06 | 110.23 | 110.06 | 110.16 | 109.67 | 0.81% | 1,338 |
| Jul 22, 2025 | 109.29 | 109.34 | 109.01 | 109.28 | 108.80 | -0.46% | 9,326 |
| Jul 21, 2025 | 109.36 | 109.78 | 109.34 | 109.78 | 109.30 | 0.59% | 965 |
| Jul 18, 2025 | 109.24 | 109.34 | 109.13 | 109.14 | 108.66 | 0.17% | 643 |
| Jul 17, 2025 | 108.56 | 108.95 | 108.49 | 108.95 | 108.47 | 0.75% | 139,810 |
| Jul 16, 2025 | 108.10 | 108.25 | 108.10 | 108.14 | 107.67 | -0.30% | 1,434 |
| Jul 15, 2025 | 109.10 | 109.27 | 108.47 | 108.47 | 107.99 | -0.24% | 191,416 |
| Jul 14, 2025 | 108.24 | 108.73 | 108.24 | 108.73 | 108.25 | 0.13% | 267 |
| Jul 11, 2025 | 108.65 | 108.65 | 108.42 | 108.59 | 108.11 | -0.49% | 646 |
| Jul 10, 2025 | 108.78 | 109.12 | 108.78 | 109.12 | 108.64 | 0.49% | 1,410 |
| Jul 9, 2025 | 108.34 | 108.59 | 108.34 | 108.59 | 108.11 | 0.35% | 209 |
| Jul 8, 2025 | 108.55 | 108.59 | 108.21 | 108.21 | 107.73 | -0.27% | 20,737 |
| Jul 7, 2025 | 108.49 | 108.80 | 108.49 | 108.50 | 108.02 | -0.10% | 2,397 |
| Jul 4, 2025 | 108.76 | 108.76 | 108.45 | 108.61 | 108.13 | -0.47% | 5,155 |
| Jul 3, 2025 | 108.63 | 109.12 | 108.63 | 109.12 | 108.64 | 0.77% | 3,036 |
| Jul 2, 2025 | 108.00 | 108.29 | 107.85 | 108.29 | 107.81 | 0.38% | 12,881 |
| Jul 1, 2025 | 108.07 | 108.07 | 107.88 | 107.88 | 107.41 | 0.04% | 21,936 |
| Jun 30, 2025 | 108.13 | 108.13 | 107.75 | 107.84 | 107.37 | 0.09% | 11,639 |
| Jun 27, 2025 | 107.43 | 107.74 | 107.43 | 107.74 | 107.26 | 0.93% | 3,466 |
| Jun 26, 2025 | 106.62 | 106.75 | 106.57 | 106.75 | 106.28 | 0.74% | 1,307 |
| Jun 25, 2025 | 106.23 | 106.24 | 105.97 | 105.97 | 105.50 | -0.08% | 17,866 |
| Jun 24, 2025 | 106.11 | 106.11 | 105.72 | 106.05 | 105.58 | 1.56% | 8,363 |
| Jun 23, 2025 | 104.28 | 104.51 | 103.98 | 104.42 | 103.96 | 0.12% | 6,220 |
| Jun 20, 2025 | 104.68 | 104.68 | 104.30 | 104.30 | 103.84 | 0.64% | 84 |