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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	68.96	69.29	69.29	69.29	68.45	22,265
October 13, 2025	69.04	69.32	69.32	69.44	68.92	32,063
October 10, 2025	69.82	68.75	68.75	70	68.75	16,798
October 09, 2025	69.8	69.85	69.85	69.91	69.69	20,532
October 08, 2025	69.38	69.73	69.73	69.74	69.38	21,577
October 07, 2025	68.85	68.84	68.84	69.28	68.84	23,365
October 06, 2025	69.1	68.99	68.99	69.38	68.94	34,059
October 03, 2025	69.25	68.97	68.97	69.25	68.72	33,565
October 02, 2025	69.06	68.96	68.96	69.25	68.8	13,898
October 01, 2025	68.43	69.02	69.02	69.07	68.32	33,162
September 30, 2025	68.64	68.71	68.71	68.82	68.49	8,556
September 29, 2025	68.78	68.64	68.64	68.92	68.64	13,791
September 26, 2025	68.33	68.41	68.41	68.72	68.28	23,622
September 25, 2025	68.15	68.29	68.29	68.34	67.81	25,589
September 24, 2025	68.42	68.43	68.43	68.67	68.27	16,070
September 23, 2025	68.39	68.35	68.35	68.5	68.33	11,217
September 22, 2025	68.39	68.25	68.25	68.42	68.08	21,175
September 19, 2025	67.93	68.19	68.19	68.23	67.89	12,859
September 18, 2025	67.79	68.08	68.08	68.16	67.64	30,732
September 17, 2025	67.55	67.23	67.23	67.63	67.2	18,220
September 16, 2025	68.37	67.53	67.53	68.38	67.52	17,371
September 15, 2025	68.41	68.38	68.38	68.45	68.2	35,277
September 12, 2025	68.25	68.27	68.27	68.5	68.17	19,614
September 11, 2025	68.45	68.42	68.42	68.56	68.24	22,198
September 10, 2025	67.77	68.18	68.18	68.36	67.6	15,550
September 09, 2025	66.64	66.78	66.78	66.81	66.64	18,096
September 08, 2025	66.36	66.73	66.73	66.73	66.35	19,026
September 05, 2025	66.73	65.83	65.83	67.02	65.57	30,115
September 04, 2025	66.01	66.37	66.37	66.47	65.99	14,106
September 03, 2025	65.81	65.84	65.84	66.01	65.74	46,347
September 02, 2025	66.1	65.57	65.57	66.13	65.33	26,733
September 01, 2025	66.08	66.18	66.18	66.2	65.98	22,446
August 29, 2025	66.6	65.97	65.97	66.65	65.84	13,083
August 28, 2025	66.62	66.59	66.59	66.67	66.32	8,030
August 27, 2025	66.86	66.69	66.69	66.95	66.49	20,066
August 26, 2025	66.26	66.4	66.4	66.42	66.15	25,529
August 25, 2025	66.34	66.41	66.41	66.49	66.31	18,615
August 22, 2025	66.73	66.77	66.77	67	66.72	16,572
August 21, 2025	66.84	66.8	66.8	66.88	66.39	15,182
August 20, 2025	66.38	66.46	66.46	66.46	66.06	13,681
August 19, 2025	66.78	66.56	66.56	66.8	66.47	34,889
August 18, 2025	66.73	66.75	66.75	66.86	66.63	44,376
August 15, 2025	67.23	66.64	66.64	67.23	66.62	18,554
August 14, 2025	66.73	66.99	66.99	67.14	66.7	11,319
August 13, 2025	66.92	66.55	66.55	67.08	66.52	18,327
August 12, 2025	66.94	66.71	66.71	67.07	66.64	20,885
August 11, 2025	66.75	66.95	66.95	67	66.59	14,692
August 08, 2025	66.47	66.51	66.51	66.82	66.4	11,507
August 07, 2025	66.44	66.45	66.45	66.78	66.42	40,094
August 06, 2025	66.45	66.42	66.42	66.48	66	24,845
August 05, 2025	66.66	66.02	66.02	66.72	66.02	33,040
August 04, 2025	65.6	66.1	66.1	66.15	65.59	32,589
August 01, 2025	66.36	65.29	65.29	66.36	64.75	56,832
July 31, 2025	66.81	66.77	66.77	67.12	66.67	28,070
July 30, 2025	65.94	66.56	66.56	66.64	65.9	102,780
July 29, 2025	65.92	65.98	65.98	66.23	65.9	10,326
July 28, 2025	65.66	65.55	65.55	65.84	65.47	12,053

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