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

42.40

+0.1(+0.24%)

Updated at January 15 10:19AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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