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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	119.26	119.38	119.38	119.43	119.06	33,932
December 03, 2025	119.18	119.06	119.06	119.18	118.57	20,456
December 02, 2025	118.87	119.17	119.17	119.58	118.87	19,916
December 01, 2025	118.81	119.09	119.09	119.09	118.39	54,384
November 28, 2025	119.19	119.55	119.55	119.59	119.19	18,226
November 27, 2025	119.05	119.06	119.06	119.2	119.05	2,489
November 26, 2025	118.76	119.17	119.17	119.17	118.5	6,902
November 25, 2025	117.63	117.75	117.75	117.75	117.1	7,771
November 24, 2025	116.82	117.53	117.53	117.53	116.18	10,960
November 21, 2025	115.25	116.18	116.18	116.18	114.87	17,906
November 20, 2025	118.09	117.18	117.18	118.56	117.18	21,428
November 19, 2025	115.99	116.42	116.42	117.21	115.91	10,850
November 18, 2025	116.22	116.16	116.16	116.59	115.3	22,295
November 17, 2025	118.51	117.76	117.76	118.56	117.38	26,361
November 14, 2025	117.63	118.25	118.25	118.31	116.44	10,709
November 13, 2025	120.11	118.38	118.38	120.13	118.38	12,780
November 12, 2025	120.31	120.07	120.07	120.59	119.85	17,279
November 11, 2025	119.63	119.44	119.44	119.71	119.21	8,876
November 10, 2025	118.75	118.95	118.95	119.3	118.69	12,850
November 07, 2025	118.52	116.6	116.6	118.52	116.6	16,739
November 06, 2025	119.22	118.13	118.13	119.64	118.13	19,610
November 05, 2025	118.83	119.85	119.85	119.85	118.79	19,824
November 04, 2025	119.04	119.68	119.68	119.98	118.88	9,685
November 03, 2025	138.51	138.51	138.51	138.51	138.51	57,264
October 31, 2025	120.14	119.93	119.93	120.28	119.75	19,651
October 30, 2025	119.93	119.96	119.96	120.11	119.61	18,262
October 29, 2025	120.14	119.82	119.82	120.22	119.74	13,132
October 28, 2025	119.37	119.62	119.62	119.92	119.33	3,569
October 27, 2025	119.46	119.4	119.4	119.49	119.15	15,515
October 24, 2025	118.17	118.61	118.61	118.62	117.97	9,450
October 23, 2025	117.68	117.75	117.75	117.75	117.27	6,238
October 22, 2025	117.89	117.2	117.2	118.13	117.2	13,335
October 21, 2025	117.63	117.89	117.89	118.04	117.61	22,133
October 20, 2025	116.89	117.53	117.53	117.6	116.6	20,160
October 17, 2025	114.4	115.45	115.45	116.09	113.97	6,008
October 16, 2025	116.81	116.7	116.7	117.12	116.57	6,410
October 15, 2025	116.74	116.87	116.87	117.49	116.58	28,804
October 14, 2025	115.8	116.24	116.24	116.24	115.24	16,632
October 13, 2025	116.12	116.7	116.7	116.7	115.97	23,057
October 10, 2025	118.02	115.84	115.84	118.31	115.8	7,642
October 09, 2025	118.16	118.11	118.11	118.32	118	5,401
October 08, 2025	117.5	118.08	118.08	118.08	117.48	5,087
October 07, 2025	117.23	116.98	116.98	117.73	116.98	11,185
October 06, 2025	117.21	117.23	117.23	117.57	116.99	20,998
October 03, 2025	116.8	116.86	116.86	116.86	116.54	5,861
October 02, 2025	116.27	116.34	116.34	116.5	116.13	12,504
October 01, 2025	114.59	115.92	115.92	115.94	114.49	60,013
September 30, 2025	114.98	115.01	115.01	115.15	114.75	9,140
September 29, 2025	115.25	115.14	115.14	115.5	115.09	9,335
September 26, 2025	114.72	114.85	114.85	115.16	114.67	20,714
September 25, 2025	114.55	114.7	114.7	114.78	114.19	2,371
September 24, 2025	114.74	114.85	114.85	115.2	114.58	4,326
September 23, 2025	115.16	115.03	115.03	115.3	115	8,031
September 22, 2025	115	114.96	114.96	115	114.49	15,380
September 19, 2025	114.37	114.74	114.74	114.82	114.33	5,718
September 18, 2025	114.07	114.63	114.63	114.77	114.02	18,048
September 17, 2025	113.5	113.32	113.32	113.54	113.29	40,983
September 16, 2025	114.33	113.42	113.42	114.39	113.42	75,922
September 15, 2025	114.41	114.39	114.39	114.51	114.16	15,570
September 12, 2025	114.09	114.24	114.24	114.37	114.07	3,734

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