Xtrackers MSCI World Minimum Volatility UCITS ETF - XDEB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	41.78	41.77	41.77	41.85	41.62	34,331
September 26, 2025	41.63	41.77	41.77	41.83	41.62	23,978
September 25, 2025	41.63	41.61	41.61	41.81	41.55	98,075
September 24, 2025	41.51	41.66	41.66	41.75	41.48	11,688
September 23, 2025	41.41	41.41	41.41	41.55	41.38	15,903
September 22, 2025	41.58	41.43	41.43	41.58	41.37	9,479
September 19, 2025	41.54	41.62	41.62	41.7	41.49	7,020
September 18, 2025	41.53	41.64	41.64	41.69	41.48	27,625
September 17, 2025	41.29	41.47	41.47	41.49	41.29	8,294
September 16, 2025	41.61	41.32	41.32	41.62	41.32	10,641
September 15, 2025	42.06	41.78	41.78	42.06	41.75	8,265
September 12, 2025	42.1	42.11	42.11	42.24	42.08	7,702
September 11, 2025	42	42.15	42.15	42.16	41.97	4,774
September 10, 2025	42.05	41.79	41.79	42.09	41.75	25,211
September 09, 2025	41.82	41.94	41.94	41.94	41.82	2,081
September 08, 2025	42.07	41.84	41.84	42.07	41.69	7,797
September 05, 2025	42.18	41.89	41.89	42.21	41.88	8,359
September 04, 2025	42.13	42.22	42.22	42.25	42.12	9,231
September 03, 2025	42.08	41.92	41.92	42.16	41.87	7,089
September 02, 2025	42.16	42.07	42.07	42.21	42.03	11,001
September 01, 2025	42.13	42.11	42.11	42.13	42.04	15,960
August 29, 2025	41.91	41.92	41.92	42.1	41.91	25,890
August 28, 2025	42.17	41.91	41.91	42.32	41.9	41,170
August 27, 2025	42.13	42.22	42.22	42.3	42.12	5,484
August 26, 2025	42.09	41.94	41.94	42.11	41.91	10,752
August 25, 2025	42.32	42.03	42.03	42.32	42.03	4,550
August 22, 2025	42.6	42.37	42.37	42.82	42.34	7,472
August 21, 2025	42.66	42.6	42.6	42.66	42.43	9,018
August 20, 2025	42.42	42.58	42.58	42.71	42.37	12,635
August 19, 2025	42.04	42.29	42.29	42.32	41.95	11,047
August 18, 2025	41.98	42.12	42.12	42.14	41.93	8,303
August 15, 2025	42.1	41.89	41.89	42.1	41.8	13,212
August 14, 2025	41.94	41.96	41.96	41.98	41.91	5,711
August 13, 2025	41.64	41.8	41.8	41.83	41.61	18,275
August 12, 2025	41.89	41.63	41.63	41.9	41.62	3,784
August 11, 2025	41.89	41.88	41.88	41.98	41.79	12,842
August 08, 2025	41.81	41.68	41.68	41.81	41.67	7,039
August 07, 2025	41.7	41.58	41.58	41.86	41.56	13,638
August 06, 2025	41.99	41.79	41.79	41.99	41.62	13,417
August 05, 2025	42.06	41.88	41.88	42.11	41.88	21,934
August 04, 2025	41.63	41.9	41.9	41.91	41.63	10,346
August 01, 2025	41.94	41.54	41.54	42	41.42	28,690
July 31, 2025	42.3	42.12	42.12	42.33	42.07	10,864
July 30, 2025	41.99	42.21	42.21	42.3	41.98	18,057
July 29, 2025	41.93	42.06	42.06	42.1	41.82	14,495
July 28, 2025	41.77	41.83	41.83	41.9	41.74	9,080
July 25, 2025	41.65	41.68	41.68	41.83	41.6	9,567
July 24, 2025	41.67	41.7	41.7	41.77	41.6	8,989
July 23, 2025	41.73	41.64	41.64	41.77	41.62	19,723
July 22, 2025	41.29	41.47	41.47	41.68	41.29	8,802
July 21, 2025	41.6	41.45	41.45	41.6	41.4	11,044
July 18, 2025	41.76	41.56	41.56	41.8	41.53	14,928
July 17, 2025	41.74	41.72	41.72	41.76	41.6	17,841
July 16, 2025	41.29	41.15	41.15	41.65	41.15	11,388
July 15, 2025	41.55	41.43	41.43	41.6	41.4	11,344
July 14, 2025	41.37	41.51	41.51	41.54	41.29	18,169
July 11, 2025	41.67	41.35	41.35	41.67	41.35	18,250
July 10, 2025	41.55	41.74	41.74	41.74	41.47	46,495
July 09, 2025	41.52	41.56	41.56	41.69	41.52	12,197
July 08, 2025	41.54	41.64	41.64	41.72	41.54	22,259

Xtrackers MSCI World Minimum Volatility UCITS ETF (XDEB.DE) XETRA