Xtrackers MSCI World Momentum UCITS ETF - XDEM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	72.6	73.01	73.01	73.01	72.54	15,456
January 12, 2026	71.67	72.38	72.38	72.5	71.43	27,570
January 09, 2026	71.25	72.22	72.22	72.28	71.25	36,301
January 08, 2026	71.68	71.29	71.29	71.92	71.22	20,822
January 07, 2026	71.98	72.13	72.13	72.13	71.7	21,643
January 06, 2026	71.58	71.74	72	71.74	71.3	14,112
January 05, 2026	71.05	71.35	71.35	71.65	71.05	18,906
January 02, 2026	70.09	69.91	69.91	70.65	69.91	41,119
December 30, 2025	69.86	70.16	70.16	70.16	69.86	5,270
December 29, 2025	70.09	69.94	69.94	70.2	69.61	39,468
December 23, 2025	70.02	70.13	70.13	70.21	69.78	11,690
December 22, 2025	69.97	69.9	69.9	69.99	69.61	30,669
December 19, 2025	68.8	69.52	69.52	69.59	68.67	16,968
December 18, 2025	67.51	68.45	68.45	68.67	67.51	25,766
December 17, 2025	68.82	67.33	67.33	69.11	67.33	39,397
December 16, 2025	68.2	68.59	68.59	68.59	68.05	20,788
December 15, 2025	69.16	68.91	68.91	69.49	68.75	27,889
December 12, 2025	70.49	68.79	68.79	70.58	68.7	13,398
December 11, 2025	69.89	69.91	69.91	70.31	69.56	14,802
December 10, 2025	70.38	70.5	70.5	70.51	70.18	30,805
December 09, 2025	70.35	70.63	70.63	70.65	70.18	17,584
December 08, 2025	70.06	70.29	70.29	70.36	70.05	22,624
December 05, 2025	69.94	69.61	69.61	70.14	69.61	21,479
December 04, 2025	69.18	69.61	69.61	69.61	69.04	11,288
December 03, 2025	69.12	68.87	68.87	69.17	68.33	11,737
December 02, 2025	68.73	69.08	69.08	69.62	68.73	30,708
December 01, 2025	68.99	68.85	68.85	69.09	68.48	34,400
November 28, 2025	69.08	69.51	69.51	69.56	69.08	8,903
November 27, 2025	69.15	69.17	69.17	69.24	69.1	14,265
November 26, 2025	68.5	69.08	69.08	69.08	68.25	29,632
November 25, 2025	67.77	67.57	67.57	67.84	66.73	16,337
November 24, 2025	67.07	67.63	67.63	67.7	66.73	27,410
November 21, 2025	67	66.75	66.75	67.25	66.33	30,144
November 20, 2025	68.91	68.15	68.15	69.21	68.15	31,393
November 19, 2025	67.52	67.62	67.62	68.18	67.5	34,069
November 18, 2025	67.61	67.69	67.69	67.97	67.15	39,866
November 17, 2025	68.91	68.56	68.56	69	68.35	27,982
November 14, 2025	68.51	68.78	68.78	68.78	67.57	33,859
November 13, 2025	70.21	68.93	68.93	70.32	68.93	8,559
November 12, 2025	70.16	70.11	70.11	70.36	70	5,665
November 11, 2025	70.08	69.68	69.68	70.1	69.54	23,002
November 10, 2025	69.42	69.58	69.58	70	69.39	13,959
November 07, 2025	69.05	67.92	67.92	69.05	67.85	22,756
November 06, 2025	69.52	68.86	68.86	69.76	68.86	14,285
November 05, 2025	69.24	69.84	69.84	69.84	69.1	13,625
November 04, 2025	69.44	69.75	69.75	69.9	69.2	15,528
November 03, 2025	70.33	70.11	70.11	70.73	69.98	35,598
October 31, 2025	70.16	70.13	70.13	70.45	69.93	25,480
October 30, 2025	70.19	70.12	70.12	70.28	69.85	27,693
October 29, 2025	70.09	70.05	70.05	70.25	69.87	18,114
October 28, 2025	69.62	69.78	69.78	70	69.58	16,338
October 27, 2025	69.74	69.67	69.67	69.88	69.58	25,116
October 24, 2025	69.01	69.32	69.32	69.34	68.85	19,504
October 23, 2025	68.74	68.77	68.77	68.84	68.54	27,766
October 22, 2025	68.94	68.08	68.08	69.05	68.08	10,149
October 21, 2025	69.12	68.93	68.93	69.3	68.89	11,048
October 20, 2025	68.85	69.09	69.09	69.15	68.82	12,752
October 17, 2025	67.72	67.92	67.92	68.52	67.3	34,134
October 16, 2025	69.27	69.24	69.24	69.44	69.13	11,871
October 15, 2025	69.45	69.47	69.47	69.9	69.35	21,042

Xtrackers MSCI World Momentum UCITS ETF (XDEM.DE) XETRA