Xtrackers MSCI World Biotechnology UCITS ETF (LON:XGES)
London · Delayed Price · Currency is GBP · Price in GBX 3,349.50
+55.50 (1.68%)
At close: Sep 22, 2026
LON:XGES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,295.66 | 3,329.50 | 3,328.50 | 3,349.50 | 3,349.50 | 1.68% | 195 |
| Sep 21, 2026 | 3,280.00 | 3,286.00 | 3,280.00 | 3,294.00 | 3,294.00 | 1.69% | 170 |
| Sep 18, 2026 | 3,287.00 | 3,289.50 | 3,257.00 | 3,239.25 | 3,239.25 | -1.00% | 1,630 |
| Sep 17, 2026 | 3,223.00 | 3,279.50 | 3,223.00 | 3,272.00 | 3,272.00 | 3.18% | 330 |
| Sep 16, 2026 | 3,161.50 | 3,163.00 | 3,161.50 | 3,171.25 | 3,171.25 | 1.40% | 154 |
| Sep 15, 2026 | 3,127.50 | 3,127.50 | 3,127.50 | 3,127.50 | 3,127.50 | 0.81% | - |
| Sep 14, 2026 | 3,112.50 | 3,112.50 | 3,107.50 | 3,102.50 | 3,102.50 | 0.94% | 280 |
| Sep 11, 2026 | 3,073.50 | 3,073.50 | 3,073.50 | 3,073.50 | 3,073.50 | 0.30% | - |
| Sep 10, 2026 | 3,064.25 | 3,064.25 | 3,064.25 | 3,064.25 | 3,064.25 | -1.46% | - |
| Sep 9, 2026 | 3,109.50 | 3,109.50 | 3,109.50 | 3,109.50 | 3,109.50 | -1.03% | - |
| Sep 8, 2026 | 3,156.00 | 3,158.50 | 3,156.00 | 3,142.00 | 3,142.00 | -0.63% | 151 |
| Sep 7, 2026 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | -0.40% | - |
| Sep 4, 2026 | 3,174.75 | 3,174.75 | 3,174.75 | 3,174.75 | 3,174.75 | -0.66% | - |
| Sep 3, 2026 | 3,217.50 | 3,217.50 | 3,194.00 | 3,195.75 | 3,195.75 | 0.62% | 34 |
| Sep 2, 2026 | 3,192.00 | 3,192.00 | 3,192.00 | 3,176.00 | 3,176.00 | 0.64% | 20 |
| Sep 1, 2026 | 3,165.50 | 3,165.50 | 3,160.50 | 3,155.75 | 3,155.75 | -1.33% | 229 |
| Aug 28, 2026 | 3,255.00 | 3,255.50 | 3,193.50 | 3,198.25 | 3,198.25 | -1.75% | 959 |
| Aug 27, 2026 | 3,257.50 | 3,260.88 | 3,257.50 | 3,255.25 | 3,255.25 | 0.02% | 371 |
| Aug 26, 2026 | 3,271.50 | 3,276.50 | 3,257.50 | 3,254.75 | 3,254.75 | -0.47% | 327 |
| Aug 25, 2026 | 3,228.00 | 3,228.00 | 3,228.00 | 3,270.25 | 3,270.25 | 3.15% | 130 |
| Aug 24, 2026 | 3,170.25 | 3,170.25 | 3,170.25 | 3,170.25 | 3,170.25 | -2.33% | - |
| Aug 21, 2026 | 3,245.75 | 3,245.75 | 3,245.75 | 3,245.75 | 3,245.75 | 0.31% | - |
| Aug 20, 2026 | 3,223.50 | 3,223.50 | 3,223.50 | 3,235.75 | 3,235.75 | 1.79% | 130 |
| Aug 19, 2026 | 3,053.50 | 3,215.00 | 3,053.50 | 3,178.75 | 3,178.75 | 7.47% | 5,415 |
| Aug 18, 2026 | 2,957.75 | 2,957.75 | 2,957.75 | 2,957.75 | 2,957.75 | 0.17% | - |
| Aug 17, 2026 | 2,893.00 | 2,923.82 | 2,893.00 | 2,952.75 | 2,952.75 | 2.05% | 85 |
| Aug 14, 2026 | 2,893.50 | 2,893.50 | 2,893.50 | 2,893.50 | 2,893.50 | -2.10% | - |
| Aug 13, 2026 | 2,955.50 | 2,955.50 | 2,955.50 | 2,955.50 | 2,955.50 | -0.40% | - |
| Aug 12, 2026 | 2,967.50 | 2,967.50 | 2,967.50 | 2,967.50 | 2,967.50 | -0.02% | - |
| Aug 11, 2026 | 2,979.50 | 2,979.50 | 2,979.50 | 2,968.00 | 2,968.00 | -0.08% | 140 |
| Aug 10, 2026 | 2,951.50 | 2,977.50 | 2,948.50 | 2,970.50 | 2,970.50 | 1.77% | 240 |
| Aug 7, 2026 | 2,924.00 | 2,924.00 | 2,924.00 | 2,918.75 | 2,918.75 | 2.48% | 368 |
| Aug 6, 2026 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 0.73% | - |
| Aug 5, 2026 | 2,823.50 | 2,823.50 | 2,823.50 | 2,827.50 | 2,827.50 | 1.30% | 53 |
| Aug 4, 2026 | 2,782.00 | 2,782.00 | 2,782.00 | 2,791.25 | 2,791.25 | 0.69% | 118 |
| Aug 3, 2026 | 2,782.50 | 2,782.50 | 2,782.50 | 2,772.25 | 2,772.25 | 0.56% | 3 |
| Jul 31, 2026 | 2,756.75 | 2,756.75 | 2,756.75 | 2,756.75 | 2,756.75 | -1.00% | - |
| Jul 30, 2026 | 2,784.50 | 2,784.50 | 2,784.50 | 2,784.50 | 2,784.50 | -1.09% | - |
| Jul 29, 2026 | 2,815.25 | 2,815.25 | 2,815.25 | 2,815.25 | 2,815.25 | -0.06% | - |
| Jul 28, 2026 | 2,803.50 | 2,803.50 | 2,803.50 | 2,817.00 | 2,817.00 | 0.28% | 1 |
| Jul 27, 2026 | 2,829.34 | 2,829.34 | 2,829.34 | 2,809.25 | 2,809.25 | 0.02% | 107 |
| Jul 24, 2026 | 2,808.75 | 2,808.75 | 2,808.75 | 2,808.75 | 2,808.75 | -0.27% | - |
| Jul 23, 2026 | 2,816.25 | 2,816.25 | 2,816.25 | 2,816.25 | 2,816.25 | 1.42% | - |
| Jul 22, 2026 | 2,776.75 | 2,776.75 | 2,776.75 | 2,776.75 | 2,776.75 | 0.21% | - |
| Jul 21, 2026 | 2,771.00 | 2,771.00 | 2,771.00 | 2,771.00 | 2,771.00 | 0.09% | - |
| Jul 20, 2026 | 2,768.50 | 2,768.50 | 2,768.50 | 2,768.50 | 2,768.50 | -0.40% | - |
| Jul 17, 2026 | 2,779.50 | 2,779.50 | 2,779.50 | 2,779.50 | 2,779.50 | -0.82% | - |
| Jul 16, 2026 | 2,802.50 | 2,802.50 | 2,802.50 | 2,802.50 | 2,802.50 | -0.66% | - |
| Jul 15, 2026 | 2,823.95 | 2,823.95 | 2,823.95 | 2,821.00 | 2,821.00 | 0.11% | 9 |
| Jul 14, 2026 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | -0.46% | - |