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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.4	72.62	72.62	72.72	72.03	37,431
February 19, 2026	72.27	72.1	72.1	72.36	71.66	16,266
February 18, 2026	71.47	72.42	72.42	72.42	71.38	17,918
February 17, 2026	70.66	71.1	71.1	71.21	70.14	14,465
February 16, 2026	70.93	70.73	70.73	71.16	70.7	37,414
February 13, 2026	70.52	70.67	70.67	70.83	69.91	30,239
February 12, 2026	72.22	70.83	70.83	72.36	70.7	21,919
February 11, 2026	72.05	71.79	71.79	72.83	71.5	29,742
February 10, 2026	72.26	72.12	72.12	72.54	72	17,642
February 09, 2026	71.24	72.26	72.26	72.26	70.73	31,809
February 06, 2026	68.98	70.86	70.86	70.86	68.97	36,962
February 05, 2026	70.13	69.26	69.26	70.32	68.53	80,224
February 04, 2026	71.93	70.07	70.07	72.12	70.07	36,828
February 03, 2026	72.77	71.85	71.85	72.93	71.75	25,319
February 02, 2026	70.2	71.97	71.97	72.03	70.11	48,414
January 30, 2026	71.15	71.48	71.48	72.03	71.05	27,452
January 29, 2026	72.1	71.11	71.11	72.35	70.6	19,838
January 28, 2026	72.55	72.05	72.05	72.59	71.92	42,618
January 27, 2026	71.91	71.95	71.95	72	71.67	14,615
January 26, 2026	71.33	71.45	71.45	71.69	70.88	14,432
January 23, 2026	71.81	71.65	71.65	71.84	71.31	18,164
January 22, 2026	72.24	71.87	71.87	72.57	71.57	30,212
January 21, 2026	71.65	71.76	71.76	72.01	71.13	18,227
January 20, 2026	71.81	71.96	71.96	72	70.99	40,521
January 19, 2026	72.41	72.45	72.45	72.71	72.25	30,882
January 16, 2026	73.38	72.8	72.8	73.52	72.8	12,274
January 15, 2026	72.71	73.45	73.45	73.62	72.71	20,630
January 14, 2026	72.96	72.07	72.07	73.07	71.98	23,768
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

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