Xtrackers MSCI AC World Screened UCITS ETF (LON:XMAW)
London · Delayed Price · Currency is GBP · Price in GBX 4,413.95
-4.05 (-0.09%)
Sep 23, 2026, 3:18 PM GMT
LON:XMAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,413.95 | 4,413.95 | 4,413.95 | 4,411.00 | 4,411.00 | -0.16% | 24 |
| Sep 22, 2026 | 4,418.00 | 4,418.00 | 4,418.00 | 4,418.00 | 4,418.00 | 0.72% | 1,639 |
| Sep 21, 2026 | 4,373.98 | 4,373.98 | 4,373.98 | 4,386.50 | 4,386.50 | 1.54% | 94 |
| Sep 18, 2026 | 4,349.00 | 4,349.00 | 4,334.00 | 4,320.00 | 4,320.00 | -0.53% | 16,230 |
| Sep 17, 2026 | 4,312.00 | 4,343.00 | 4,312.00 | 4,343.00 | 4,343.00 | 1.14% | 26,858 |
| Sep 16, 2026 | 4,295.00 | 4,295.00 | 4,291.00 | 4,294.00 | 4,294.00 | 0.77% | 2,294 |
| Sep 15, 2026 | 4,268.00 | 4,274.00 | 4,265.00 | 4,261.00 | 4,261.00 | -0.39% | 19,849 |
| Sep 14, 2026 | 4,279.55 | 4,283.00 | 4,275.00 | 4,277.50 | 4,277.50 | -0.82% | 8,443 |
| Sep 11, 2026 | 4,312.00 | 4,312.00 | 4,312.00 | 4,313.00 | 4,313.00 | 0.90% | 1,036 |
| Sep 10, 2026 | 4,307.43 | 4,298.00 | 4,297.00 | 4,274.50 | 4,274.50 | -0.51% | 11,172 |
| Sep 9, 2026 | 4,326.97 | 4,326.97 | 4,310.94 | 4,296.50 | 4,296.50 | -0.97% | 103 |
| Sep 8, 2026 | 4,340.00 | 4,343.00 | 4,327.99 | 4,338.50 | 4,338.50 | -0.16% | 15,286 |
| Sep 7, 2026 | 4,345.50 | 4,345.50 | 4,345.50 | 4,345.50 | 4,345.50 | -0.13% | 1 |
| Sep 4, 2026 | 4,351.00 | 4,351.00 | 4,351.00 | 4,351.00 | 4,351.00 | 0.06% | 2 |
| Sep 3, 2026 | 4,323.00 | 4,323.00 | 4,320.00 | 4,348.50 | 4,348.50 | 0.76% | 10,354 |
| Sep 2, 2026 | 4,296.00 | 4,314.96 | 4,289.00 | 4,315.50 | 4,315.50 | 0.35% | 3,802 |
| Sep 1, 2026 | 4,329.29 | 4,329.29 | 4,301.96 | 4,300.50 | 4,300.50 | -1.21% | 151 |
| Aug 28, 2026 | 4,335.39 | 4,351.00 | 4,351.00 | 4,353.00 | 4,353.00 | 0.69% | 159 |
| Aug 27, 2026 | 4,322.00 | 4,329.00 | 4,311.00 | 4,323.00 | 4,323.00 | 0.42% | 25,505 |
| Aug 26, 2026 | 4,293.00 | 4,300.00 | 4,293.00 | 4,305.00 | 4,305.00 | 0.33% | 17,544 |
| Aug 25, 2026 | 4,288.96 | 4,288.96 | 4,288.96 | 4,291.00 | 4,291.00 | 0.48% | 3 |
| Aug 24, 2026 | 4,269.00 | 4,273.00 | 4,263.00 | 4,270.50 | 4,270.50 | -0.47% | 1,677 |
| Aug 21, 2026 | 4,274.00 | 4,292.00 | 4,274.00 | 4,290.50 | 4,290.50 | 0.32% | 6,619 |
| Aug 20, 2026 | 4,282.86 | 4,282.86 | 4,282.86 | 4,277.00 | 4,277.00 | -0.57% | 474 |
| Aug 19, 2026 | 4,295.00 | 4,295.00 | 4,295.00 | 4,301.50 | 4,301.50 | -0.02% | 124 |
| Aug 18, 2026 | 4,317.00 | 4,326.00 | 4,317.00 | 4,302.50 | 4,302.50 | -1.36% | 6,227 |
| Aug 17, 2026 | 4,362.00 | 4,362.00 | 4,362.00 | 4,362.00 | 4,362.00 | 0.15% | 4 |
| Aug 14, 2026 | 4,374.00 | 4,374.00 | 4,365.00 | 4,355.50 | 4,355.50 | -0.43% | 1,195 |
| Aug 13, 2026 | 4,366.37 | 4,389.00 | 4,365.00 | 4,374.50 | 4,374.50 | 0.48% | 2,907 |
| Aug 12, 2026 | 4,356.00 | 4,358.00 | 4,356.00 | 4,353.50 | 4,353.50 | 0.21% | 26 |
| Aug 11, 2026 | 4,351.00 | 4,358.48 | 4,345.62 | 4,344.50 | 4,344.50 | 0.03% | 1,660 |
| Aug 10, 2026 | 4,359.72 | 4,361.56 | 4,357.00 | 4,343.00 | 4,343.00 | -0.29% | 314 |
| Aug 7, 2026 | 4,353.00 | 4,353.00 | 4,353.00 | 4,355.50 | 4,355.50 | 0.31% | 1,068 |
| Aug 6, 2026 | 4,348.00 | 4,352.96 | 4,335.00 | 4,342.00 | 4,342.00 | -0.15% | 19,053 |
| Aug 5, 2026 | 4,351.00 | 4,367.00 | 4,351.00 | 4,348.50 | 4,348.50 | 0.40% | 15,737 |
| Aug 4, 2026 | 4,275.00 | 4,333.00 | 4,275.00 | 4,331.00 | 4,331.00 | 1.57% | 10,909 |
| Aug 3, 2026 | 4,243.00 | 4,243.00 | 4,243.00 | 4,264.00 | 4,264.00 | 1.72% | 11,610 |
| Jul 31, 2026 | 4,226.00 | 4,242.00 | 4,226.00 | 4,192.00 | 4,192.00 | 0.37% | 10,534 |
| Jul 30, 2026 | 4,161.00 | 4,161.00 | 4,161.00 | 4,176.50 | 4,176.50 | -0.17% | 1,119 |
| Jul 29, 2026 | 4,220.45 | 4,215.00 | 4,189.00 | 4,183.50 | 4,183.50 | -0.85% | 4,631 |
| Jul 28, 2026 | 4,207.00 | 4,207.00 | 4,207.00 | 4,219.50 | 4,219.50 | 0.19% | 54 |
| Jul 27, 2026 | 4,211.50 | 4,211.50 | 4,211.50 | 4,211.50 | 4,211.50 | -0.25% | 3 |
| Jul 24, 2026 | 4,215.00 | 4,221.00 | 4,215.00 | 4,222.00 | 4,222.00 | 0.55% | 4,454 |
| Jul 23, 2026 | 4,247.00 | 4,247.00 | 4,217.00 | 4,199.00 | 4,199.00 | -1.34% | 19,601 |
| Jul 22, 2026 | 4,233.00 | 4,260.00 | 4,233.00 | 4,256.00 | 4,256.00 | 0.09% | 33,384 |
| Jul 21, 2026 | 4,220.00 | 4,241.00 | 4,220.00 | 4,252.00 | 4,252.00 | 0.90% | 5,481 |
| Jul 20, 2026 | 4,214.00 | 4,214.00 | 4,214.00 | 4,214.00 | 4,214.00 | 0.37% | 2 |
| Jul 17, 2026 | 4,179.00 | 4,199.00 | 4,176.00 | 4,198.50 | 4,198.50 | -0.98% | 18,450 |
| Jul 16, 2026 | 4,233.56 | 4,235.00 | 4,222.00 | 4,240.00 | 4,240.00 | -0.22% | 7,961 |
| Jul 15, 2026 | 4,276.00 | 4,276.00 | 4,255.00 | 4,249.50 | 4,249.50 | -0.64% | 9,275 |