Xtrackers MSCI World Momentum ESG UCITS ETF (LON:XWMS)
London · Delayed Price · Currency is GBP 50.43
+0.10 (0.21%)
Last updated: Sep 22, 2026, 3:21 PM GMT
LON:XWMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 50.36 | 50.56 | 50.33 | 50.43 | 50.43 | 0.21% | 1,227 |
| Sep 21, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 2.28% | - |
| Sep 18, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.39% | - |
| Sep 17, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 1.34% | - |
| Sep 16, 2026 | 48.53 | 48.53 | 48.53 | 48.74 | 48.74 | 1.22% | 1 |
| Sep 15, 2026 | 48.36 | 48.46 | 48.46 | 48.15 | 48.15 | -0.52% | 513 |
| Sep 14, 2026 | 48.49 | 48.49 | 48.49 | 48.40 | 48.40 | -1.44% | 1 |
| Sep 11, 2026 | 49.16 | 49.16 | 48.77 | 49.11 | 49.11 | 1.05% | 3 |
| Sep 10, 2026 | 49.14 | 48.97 | 48.62 | 48.60 | 48.60 | -0.63% | 4,304 |
| Sep 9, 2026 | 49.33 | 49.33 | 48.99 | 48.91 | 48.91 | -0.85% | 3 |
| Sep 8, 2026 | 49.22 | 49.25 | 49.16 | 49.33 | 49.33 | 0.18% | 30 |
| Sep 7, 2026 | 49.53 | 49.58 | 49.39 | 49.24 | 49.24 | 0.05% | 4 |
| Sep 4, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.81% | - |
| Sep 3, 2026 | 48.49 | 48.60 | 48.49 | 48.82 | 48.82 | 1.08% | 94 |
| Sep 2, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.54% | - |
| Sep 1, 2026 | 48.51 | 48.51 | 48.51 | 48.04 | 48.04 | -1.44% | 4 |
| Aug 28, 2026 | 48.71 | 48.71 | 48.71 | 48.74 | 48.74 | 0.42% | 2 |
| Aug 27, 2026 | 49.04 | 49.04 | 49.04 | 48.54 | 48.54 | -0.16% | 1,019 |
| Aug 26, 2026 | 48.43 | 48.43 | 48.43 | 48.62 | 48.62 | 0.44% | 740 |
| Aug 25, 2026 | 48.22 | 48.22 | 48.22 | 48.41 | 48.41 | 0.98% | 140 |
| Aug 24, 2026 | 48.23 | 48.27 | 48.23 | 47.94 | 47.94 | -1.10% | 22 |
| Aug 21, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.05% | - |
| Aug 20, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.02% | - |
| Aug 19, 2026 | 49.72 | 49.72 | 49.72 | 49.00 | 49.00 | -1.11% | 1,206 |
| Aug 18, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -2.61% | - |
| Aug 17, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 1.27% | - |
| Aug 14, 2026 | 50.35 | 50.35 | 50.35 | 50.23 | 50.23 | -0.50% | 53 |
| Aug 13, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 0.78% | - |
| Aug 12, 2026 | 49.56 | 49.56 | 49.56 | 50.09 | 50.09 | 1.43% | 3,026 |
| Aug 11, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.17% | - |
| Aug 10, 2026 | 49.94 | 49.97 | 49.94 | 49.47 | 49.47 | -0.60% | 274 |
| Aug 7, 2026 | 50.06 | 50.06 | 50.06 | 49.77 | 49.77 | -0.35% | 1 |
| Aug 6, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.37% | - |
| Aug 5, 2026 | 50.14 | 50.14 | 50.14 | 50.13 | 50.13 | 0.56% | 1,480 |
| Aug 4, 2026 | 49.28 | 49.28 | 49.28 | 49.85 | 49.85 | 2.25% | 2,145 |
| Aug 3, 2026 | 48.68 | 48.68 | 48.68 | 48.75 | 48.75 | 0.62% | 237 |
| Jul 31, 2026 | 48.60 | 48.60 | 48.60 | 48.45 | 48.45 | 0.62% | 140 |
| Jul 30, 2026 | 47.20 | 47.31 | 47.10 | 48.15 | 48.15 | 1.36% | 1,166 |
| Jul 29, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.19% | - |
| Jul 28, 2026 | 48.52 | 48.54 | 48.48 | 48.07 | 48.07 | -1.03% | 496 |
| Jul 27, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -1.52% | - |
| Jul 24, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.16% | - |
| Jul 23, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.93% | 2,117 |
| Jul 22, 2026 | 49.27 | 49.45 | 49.27 | 49.86 | 49.86 | 0.49% | 31 |
| Jul 21, 2026 | 49.31 | 49.31 | 48.98 | 49.62 | 49.62 | 1.79% | 7,724 |
| Jul 20, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.76% | - |
| Jul 17, 2026 | 47.96 | 48.18 | 47.84 | 48.38 | 48.38 | -0.78% | 1,468 |
| Jul 16, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -1.01% | - |
| Jul 15, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -2.04% | - |
| Jul 14, 2026 | 49.84 | 50.10 | 49.84 | 50.28 | 50.28 | 0.92% | 40 |