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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	65.1	65.3	65.3	65.44	65.02	10,384
July 24, 2025	65.24	65.13	65.13	65.3	64.99	4,837
July 23, 2025	64.75	64.99	64.99	64.99	64.72	13,914
July 22, 2025	65.12	64.58	64.58	65.16	64.52	21,394
July 21, 2025	65.41	65.32	65.32	65.41	65.2	9,292
July 18, 2025	65.61	65.31	65.31	65.61	65.23	7,466
July 17, 2025	65.37	65.56	65.56	65.56	65.26	15,408
July 16, 2025	64.78	64.41	64.41	65.25	64.41	12,491
July 15, 2025	65.14	64.92	64.92	65.18	64.92	17,001
July 14, 2025	64.3	64.96	64.96	65	64.2	13,421
July 11, 2025	64.74	64.43	64.43	64.76	64.38	7,481
July 10, 2025	64.87	64.88	64.88	65.01	64.76	9,694
July 09, 2025	64.6	64.94	64.94	64.94	64.56	16,355
July 08, 2025	64.92	64.62	64.62	65.05	64.48	7,551
July 07, 2025	64.58	64.9	64.9	64.95	64.57	16,494
July 04, 2025	64.53	64.41	64.41	64.6	64.28	6,588
July 03, 2025	63.98	64.7	64.7	64.73	63.98	8,081
July 02, 2025	64.51	63.93	63.93	64.51	63.9	10,659
July 01, 2025	65.16	64.28	64.28	65.16	64.28	38,169
June 30, 2025	64.88	65	65	65.09	64.87	10,254
June 27, 2025	64.76	64.96	64.96	64.96	64.55	12,274
June 26, 2025	64.42	64.57	64.57	64.61	64.29	11,090
June 25, 2025	64.94	64.52	64.52	64.97	64.52	14,184
June 24, 2025	64.77	64.64	64.64	64.8	64.5	16,016
June 23, 2025	63.91	64.06	64.06	64.36	63.89	11,173
June 20, 2025	63.95	64.12	64.12	64.32	63.9	5,773
June 19, 2025	64.3	63.84	63.84	64.33	63.84	3,180
June 18, 2025	64.37	64.33	64.33	64.57	64.27	6,348
June 17, 2025	64.14	64.27	64.27	64.35	63.98	6,193
June 16, 2025	64.26	64.56	64.56	64.59	64.16	13,942
June 13, 2025	63.81	64.19	64.19	64.33	63.77	24,286
June 12, 2025	64.45	64.31	64.31	64.49	63.75	13,012
June 11, 2025	64.66	64.74	64.74	64.8	64.42	11,170
June 10, 2025	65.14	64.49	64.49	65.17	64.49	9,875
June 09, 2025	65.4	65.09	65.09	65.48	64.97	11,692
June 06, 2025	65.4	65.48	65.48	65.82	65.38	7,178
June 05, 2025	65.44	65.54	65.54	65.65	65.06	13,543
June 04, 2025	65.64	65.49	65.49	65.84	65.39	12,978
June 03, 2025	65.2	65.41	65.41	65.54	64.97	13,608
June 02, 2025	64.85	65.01	65.01	65.01	64.5	29,341
May 30, 2025	64.79	64.88	64.88	65.07	64.45	10,498
May 29, 2025	65.95	64.66	64.66	66.05	64.5	18,569
May 28, 2025	64.94	64.91	64.91	65.23	64.7	7,256
May 27, 2025	64.47	64.79	64.79	64.83	64.33	20,715
May 26, 2025	64.2	64.34	64.34	64.47	64.18	12,809

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