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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	41.69	41.69	41.69	41.8	41.62	7,025
July 04, 2025	41.63	41.56	41.56	41.63	41.48	4,895
July 03, 2025	41.36	41.69	41.69	41.71	41.33	9,717
July 02, 2025	41.93	41.41	41.41	41.93	41.35	15,264
July 01, 2025	41.68	41.81	41.81	41.85	41.46	20,792
June 30, 2025	41.44	41.56	41.56	41.65	41.44	23,718
June 27, 2025	41.37	41.53	41.53	41.54	41.35	8,695
June 26, 2025	41.37	41.36	41.36	41.39	41.28	18,338
June 25, 2025	41.82	41.52	41.52	41.98	41.52	24,609
June 24, 2025	41.87	41.78	41.78	41.95	41.72	24,490
June 23, 2025	41.47	41.75	41.75	41.95	41.47	18,800
June 20, 2025	41.64	41.8	41.8	41.85	41.64	21,528
June 19, 2025	41.89	41.79	41.79	41.89	41.75	17,994
June 18, 2025	41.99	41.84	41.84	41.99	41.84	4,988
June 17, 2025	41.87	41.92	41.92	41.94	41.75	15,165
June 16, 2025	42.05	42	42	42.11	41.94	10,983
June 13, 2025	42.05	42.12	42.12	42.33	41.94	48,500
June 12, 2025	42.11	42.06	42.06	42.12	41.79	57,675
June 11, 2025	42.46	42.23	42.23	42.58	42.23	20,559
June 10, 2025	42.67	42.46	42.46	42.67	42.4	7,684
June 09, 2025	42.82	42.54	42.54	42.82	42.44	8,452
June 06, 2025	42.73	42.78	42.78	42.91	42.67	7,272
June 05, 2025	42.76	42.53	42.53	42.89	42.32	18,218
June 04, 2025	42.97	42.76	42.76	42.97	42.76	12,184
June 03, 2025	42.87	42.8	42.8	42.93	42.74	12,658
June 02, 2025	42.83	42.6	42.6	42.86	42.46	27,486
May 30, 2025	42.93	42.88	42.88	43.04	42.74	16,548
May 29, 2025	43.02	42.64	42.64	43.19	42.62	114,417
May 28, 2025	43.13	43	43	43.18	42.96	18,919
May 27, 2025	42.89	43.06	43.06	43.14	42.89	26,386
May 26, 2025	42.93	42.91	42.91	42.94	42.79	12,786

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