Xtrackers MSCI World Value UCITS ETF - XDEV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	50.46	49.78	49.78	50.48	49.73	32,325
November 06, 2025	50.35	50.18	50.18	50.57	50.15	35,889
November 05, 2025	49.78	50.39	50.39	50.39	49.77	36,733
November 04, 2025	50.01	50.17	50.17	50.24	49.83	20,428
November 03, 2025	58.1	58.1	58.1	58.1	58.1	29,498
October 31, 2025	50.09	50.24	50.24	50.37	50	29,168
October 30, 2025	50.31	50.32	50.32	50.34	49.95	45,007
October 29, 2025	50.16	50.26	50.26	50.36	50.12	18,084
October 28, 2025	49.82	50.11	50.11	50.11	49.71	39,150
October 27, 2025	49.91	50	50	50.04	49.75	26,146
October 24, 2025	49.38	49.47	49.47	49.48	49.25	19,682
October 23, 2025	49.12	49.05	49.05	49.15	48.96	25,957
October 22, 2025	49.16	48.96	48.96	49.28	48.92	25,085
October 21, 2025	49.01	49.17	49.17	49.18	48.92	23,460
October 20, 2025	48.86	49.01	49.01	49.03	48.71	23,498
October 17, 2025	47.8	48.33	48.33	48.62	47.59	38,795
October 16, 2025	48.56	48.65	48.65	48.65	48.45	10,919
October 15, 2025	48.44	48.45	48.45	48.61	48.39	29,846
October 14, 2025	47.79	48.15	48.15	48.15	47.66	26,852
October 13, 2025	47.91	48.16	48.16	48.16	47.85	22,225
October 10, 2025	48.67	47.76	47.76	48.76	47.76	20,318
October 09, 2025	49.01	48.9	48.9	49.11	48.84	29,314
October 08, 2025	48.81	49.02	49.02	49.03	48.77	10,609
October 07, 2025	48.82	48.72	48.72	49.06	48.7	60,495
October 06, 2025	49.03	49.03	49.03	49.19	48.9	46,645
October 03, 2025	48.69	48.87	48.87	48.88	48.6	23,188
October 02, 2025	48.45	48.35	48.35	48.49	48.3	22,647
October 01, 2025	47.55	48.25	48.25	48.25	47.48	25,822
September 30, 2025	47.76	47.67	47.67	47.77	47.55	50,464
September 29, 2025	47.86	47.8	47.8	47.97	47.73	26,810
September 26, 2025	47.86	47.92	47.92	47.96	47.75	23,218
September 25, 2025	47.68	47.65	47.65	47.73	47.49	12,417
September 24, 2025	47.51	47.72	47.72	47.76	47.42	21,839
September 23, 2025	47.5	47.77	47.77	47.82	47.49	18,854
September 22, 2025	47.51	47.48	47.48	47.51	47.33	18,403
September 19, 2025	47.58	47.48	47.48	47.72	47.48	24,803
September 18, 2025	47.29	47.67	47.67	47.76	47.19	32,268
September 17, 2025	46.95	47.1	47.1	47.1	46.88	13,407
September 16, 2025	47.24	46.9	46.9	47.31	46.9	15,026
September 15, 2025	47.4	47.28	47.28	47.42	47.28	14,052
September 12, 2025	47.35	47.3	47.3	47.43	47.25	11,552
September 11, 2025	47.12	47.51	47.51	47.51	47.11	16,344
September 10, 2025	47.01	46.93	46.93	47.09	46.87	12,550
September 09, 2025	46.78	46.89	46.89	46.89	46.69	23,190
September 08, 2025	46.92	46.83	46.83	46.95	46.58	31,725
September 05, 2025	46.86	46.59	46.59	46.88	46.48	22,988
September 04, 2025	46.37	46.65	46.65	46.68	46.37	34,566
September 03, 2025	46.33	46.11	46.11	46.42	46.11	15,192
September 02, 2025	46.59	46.15	46.15	46.59	46.11	19,497
September 01, 2025	46.58	46.62	46.62	46.62	46.48	50,584
August 29, 2025	46.67	46.44	46.44	46.71	46.43	27,729
August 28, 2025	46.95	46.72	46.72	47.01	46.67	41,195
August 27, 2025	46.85	46.77	46.77	46.85	46.71	13,343
August 26, 2025	46.66	46.73	46.73	46.73	46.58	23,193
August 25, 2025	46.98	46.95	46.95	47	46.84	37,833
August 22, 2025	46.76	47.09	47.09	47.2	46.75	53,825
August 21, 2025	46.67	46.68	46.68	46.68	46.46	48,035
August 20, 2025	46.78	46.62	46.62	46.78	46.47	55,671
August 19, 2025	46.58	46.84	46.84	46.9	46.57	15,992
August 18, 2025	46.43	46.58	46.58	46.58	46.3	20,721

Xtrackers MSCI World Value UCITS ETF (XDEV.DE) XETRA