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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	113.84	114.22	114.22	114.22	113.74	5,148
September 10, 2025	113.77	113.52	113.52	113.89	113.52	4,439
September 09, 2025	112.73	112.89	112.89	112.96	112.65	16,390
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

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