Xtrackers MSCI World Swap UCITS ETF - DBXW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	112.84	112.87	112.87	112.94	112.61	19,009
September 05, 2025	113.44	112.19	112.19	113.47	111.85	10,347
September 04, 2025	112.51	112.87	112.87	113.01	112.51	4,579
September 03, 2025	112.16	112.03	112.03	112.4	112.03	7,571
September 02, 2025	112.33	111.2	111.2	112.37	111.2	13,320
September 01, 2025	112.23	112.55	112.55	112.55	112.19	44,422
August 29, 2025	113.18	112.25	112.25	113.18	112.17	5,286
August 28, 2025	113.34	113.05	113.05	113.51	112.81	3,452
August 27, 2025	113.18	113.35	113.35	113.49	113.11	8,675
August 26, 2025	112.53	112.47	112.47	112.56	112.42	5,098
August 25, 2025	112.49	112.68	112.68	112.7	112.42	3,913
August 22, 2025	112.02	112.79	112.79	112.8	112.02	5,766
August 21, 2025	112.16	112.15	112.15	112.16	111.56	4,242
August 20, 2025	112.11	111.74	111.74	112.2	111.39	9,517
August 19, 2025	112.36	112.3	112.3	112.61	112.2	13,263
August 18, 2025	112.26	112.35	112.35	112.48	112.18	5,798
August 15, 2025	113	112.2	112.2	113	112.15	21,355
August 14, 2025	112.29	112.53	112.53	112.64	112.09	8,343
August 13, 2025	112.07	111.91	111.91	112.41	111.91	3,572
August 12, 2025	111.71	111.77	111.77	111.97	111.52	4,556
August 11, 2025	111.63	111.8	111.8	111.87	111.39	6,578
August 08, 2025	110.95	111.1	111.1	111.32	110.93	3,320
August 07, 2025	110.63	110.78	110.78	111.39	110.61	8,761
August 06, 2025	110.85	110.6	110.6	110.94	110.07	4,846
August 05, 2025	111.31	110.27	110.27	111.36	110.27	12,557
August 04, 2025	109.57	110.56	110.56	110.56	109.57	9,351
August 01, 2025	111.6	109.3	109.3	111.6	108.8	57,907
July 31, 2025	113.21	112.62	112.62	113.47	112.35	7,187
July 30, 2025	111.75	112.35	112.35	112.58	111.68	21,747
July 29, 2025	112.1	111.81	111.81	112.4	111.79	8,142
July 28, 2025	111.17	111.36	111.36	111.46	111.09	21,904
July 25, 2025	110.21	110.44	110.44	110.52	110.06	12,891
July 24, 2025	110.26	110.21	110.21	110.42	110	5,309
July 23, 2025	109.78	109.98	109.98	110.02	109.73	11,081
July 22, 2025	109.45	109.01	109.01	109.5	109.01	9,202
July 21, 2025	109.94	109.75	109.75	110.03	109.66	10,191
July 18, 2025	110.17	109.66	109.66	110.17	109.62	8,863
July 17, 2025	109.67	110.03	110.03	110.03	109.57	13,454
July 16, 2025	108.71	107.82	107.82	109.56	107.82	8,260
July 15, 2025	109.41	109.46	109.46	109.49	109.21	42,126
July 14, 2025	108.46	108.9	108.9	108.9	108.35	15,798
July 11, 2025	109.12	108.75	108.75	109.12	108.5	1,974
July 10, 2025	108.59	109.47	109.47	109.47	108.59	6,259
July 09, 2025	108.21	108.66	108.66	109	108.15	5,451
July 08, 2025	108.13	108.31	108.31	108.5	108.02	3,479
July 07, 2025	108.17	108.29	108.29	108.67	108.13	10,086
July 04, 2025	108.14	107.93	107.93	108.14	107.8	5,282
July 03, 2025	107.79	108.68	108.68	108.69	107.68	8,834
July 02, 2025	107.77	107.6	107.6	107.77	107.31	8,286
July 01, 2025	107.56	107.31	107.31	107.56	106.93	49,886
June 30, 2025	107.82	107.51	107.51	107.89	107.4	4,751
June 27, 2025	107.3	107.74	107.74	107.74	107.28	6,834
June 26, 2025	106.65	106.84	106.84	106.92	106.47	11,100
June 25, 2025	107.2	106.78	106.78	107.3	106.78	9,044
June 24, 2025	107.06	106.87	106.87	107.17	106.71	8,488
June 23, 2025	105.72	105.9	105.9	106.42	105.72	7,169
June 20, 2025	106.05	106.11	106.11	106.65	105.83	13,837
June 19, 2025	106.41	105.75	105.75	106.41	105.75	3,873
June 18, 2025	106.64	106.65	106.65	107	106.48	8,094
June 17, 2025	106.43	106.7	106.7	106.81	106.13	13,800

Xtrackers MSCI World Swap UCITS ETF (DBXW.DE) XETRA