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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.15	43.08	43.08	43.19	42.89	38,170
February 19, 2026	43.04	43.12	43.12	43.24	42.96	35,582
February 18, 2026	42.95	42.9	42.9	42.99	42.81	10,380
February 17, 2026	43.03	42.92	42.92	43.15	42.86	10,315
February 16, 2026	42.9	43.04	43.04	43.04	42.9	13,445
February 13, 2026	42.63	42.93	42.93	42.93	42.56	11,843
February 12, 2026	42.75	42.93	42.93	42.93	42.69	4,580
February 11, 2026	42.53	42.73	42.73	42.73	42.52	12,279
February 10, 2026	42.4	42.58	42.58	42.62	42.4	16,704
February 09, 2026	42.66	42.44	42.44	42.66	42.24	12,486
February 06, 2026	42.51	42.56	42.56	42.71	42.44	10,893
February 05, 2026	42.36	42.61	42.61	42.67	42.28	12,492
February 04, 2026	42.05	42.44	42.44	42.5	42.04	19,134
February 03, 2026	42.15	42.1	42.1	42.23	42.08	5,919
February 02, 2026	41.82	42.14	42.14	42.17	41.8	10,377
January 30, 2026	41.28	41.48	41.48	41.56	41.22	17,695
January 29, 2026	41.44	41.38	41.38	41.5	41.31	5,528
January 28, 2026	41.43	41.54	41.54	41.58	41.32	36,455
January 27, 2026	41.89	41.46	41.46	41.89	41.4	15,486
January 26, 2026	41.78	41.85	41.85	41.91	41.63	20,594
January 23, 2026	41.95	41.81	41.81	41.95	41.8	7,618
January 22, 2026	41.94	41.87	41.87	42	41.83	6,770
January 21, 2026	41.72	41.73	41.73	41.82	41.55	6,730
January 20, 2026	41.95	41.84	41.84	42	41.61	11,233
January 19, 2026	42.23	42.1	42.1	42.3	42.1	14,732
January 16, 2026	42.4	42.39	42.39	42.46	42.19	9,109
January 15, 2026	42.43	42.48	42.48	42.51	42.37	8,715
January 14, 2026	42.18	42.3	42.3	42.31	42.1	22,591
January 13, 2026	42.29	42.14	42.14	42.29	42.14	6,003
January 12, 2026	42.18	42.23	42.23	42.32	42.12	13,464
January 09, 2026	42.18	42.28	42.28	42.35	42.12	17,407
January 08, 2026	41.89	42.29	42.29	42.29	41.85	15,257
January 07, 2026	42.05	41.96	41.96	42.05	41.88	7,821
January 06, 2026	41.82	41.88	41.88	41.96	41.71	27,345
January 05, 2026	41.99	41.81	41.81	41.99	41.67	13,949
January 02, 2026	41.86	41.65	41.65	41.94	41.56	13,896
December 30, 2025	42	42	42	42	41.94	6,374
December 29, 2025	42	41.97	41.97	42	41.85	21,418
December 23, 2025	41.73	41.76	41.76	41.83	41.71	5,202
December 22, 2025	41.75	41.72	41.72	41.75	41.57	15,306
December 19, 2025	41.75	41.85	41.85	41.88	41.62	30,954
December 18, 2025	41.7	41.91	41.91	41.91	41.67	10,691
December 17, 2025	41.58	41.59	41.59	41.69	41.58	5,029
December 16, 2025	41.7	41.52	41.52	41.8	41.49	15,816
December 15, 2025	41.79	41.69	41.69	41.84	41.68	19,850
December 12, 2025	41.67	41.62	41.62	41.75	41.57	15,188
December 11, 2025	41.44	41.59	41.59	41.63	41.34	7,813
December 10, 2025	41.59	41.59	41.59	41.62	41.52	12,679
December 09, 2025	41.68	41.81	41.81	41.85	41.68	5,304
December 08, 2025	41.98	41.81	41.81	41.98	41.8	9,770
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

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