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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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