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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	41.89	42.04	42.04	42.07	41.89	4,829
December 04, 2025	41.92	41.95	41.95	42.05	41.92	25,335
December 03, 2025	42.05	41.97	41.97	42.06	41.93	7,825
December 02, 2025	42.26	42.14	42.14	42.31	42.09	5,965
December 01, 2025	42.5	42.36	42.36	42.5	42.31	6,334
November 28, 2025	42.93	42.61	42.61	42.93	42.52	6,258
November 27, 2025	42.44	42.51	42.51	42.55	42.44	5,412
November 26, 2025	42.42	42.56	42.56	42.6	42.42	16,730
November 25, 2025	42.19	42.43	42.43	42.43	42.17	12,621
November 24, 2025	42.39	42.3	42.3	42.4	42.15	31,766
November 21, 2025	41.9	42.4	42.4	42.4	41.9	8,032
November 20, 2025	42.1	42.08	42.08	42.36	41.99	6,582
November 19, 2025	42	41.87	41.87	42.09	41.87	5,875
November 18, 2025	42.01	42.01	42.01	42.01	41.9	16,524
November 17, 2025	42.25	42.24	42.24	42.35	42.17	4,412
November 14, 2025	42.19	42.23	42.23	42.23	42.06	9,138
November 13, 2025	42.45	42.29	42.29	42.45	42.21	7,615
November 12, 2025	42.16	42.34	42.34	42.41	42.16	10,147
November 11, 2025	41.9	42.06	42.06	42.06	41.88	10,178
November 10, 2025	41.86	41.67	41.67	41.86	41.66	11,966
November 07, 2025	41.78	41.6	41.6	41.78	41.44	4,368
November 06, 2025	41.6	41.5	41.5	41.77	41.5	23,420
November 05, 2025	41.78	41.87	41.87	41.9	41.72	4,494
November 04, 2025	41.45	41.72	41.72	41.74	41.38	18,843
November 03, 2025	41.75	41.51	41.51	41.87	41.4	12,420
October 31, 2025	41.67	41.7	41.7	41.76	41.51	11,121
October 30, 2025	41.62	41.86	41.86	41.92	41.47	12,397
October 29, 2025	42.01	41.59	41.59	42.01	41.51	8,337
October 28, 2025	42.19	42.16	42.16	42.26	42.09	6,488
October 27, 2025	42.34	42.26	42.26	42.34	42.17	7,825
October 24, 2025	42.37	42.25	42.25	42.37	42.23	5,515
October 23, 2025	42.58	42.26	42.26	42.58	42.24	2,659
October 22, 2025	42.55	42.58	42.58	42.58	42.39	5,774
October 21, 2025	42.3	42.42	42.42	42.44	42.3	11,486
October 20, 2025	42.16	42.18	42.18	42.22	42.09	11,384
October 17, 2025	41.44	41.92	41.92	41.94	41.38	3,947
October 16, 2025	42.08	41.92	41.92	42.09	41.88	5,781
October 15, 2025	42.28	42.16	42.16	42.34	42.16	34,311
October 14, 2025	42.03	42.19	42.19	42.24	42.03	12,946
October 13, 2025	42.16	42.19	42.19	42.21	42.07	19,317
October 10, 2025	42.53	42.16	42.16	42.53	42.16	7,677
October 09, 2025	42.47	42.54	42.54	42.54	42.47	5,679
October 08, 2025	42.32	42.46	42.46	42.47	42.32	6,307
October 07, 2025	42.15	42.29	42.29	42.29	42.1	50,878
October 06, 2025	42.19	42.08	42.08	42.33	42.04	7,487
October 03, 2025	42.09	42.1	42.1	42.13	41.93	9,049
October 02, 2025	41.97	41.96	41.96	41.97	41.82	15,932
October 01, 2025	41.79	42.03	42.03	42.03	41.74	11,573
September 30, 2025	41.74	41.84	41.84	41.89	41.66	3,544
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

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