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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.93	58.08	58.08	58.17	57.75	53,088
February 19, 2026	58.21	57.94	57.94	58.26	57.88	72,655
February 18, 2026	57.72	58.14	58.14	58.18	57.62	54,832
February 17, 2026	57.45	57.57	57.57	57.65	57.25	81,675
February 16, 2026	57.45	57.24	57.24	57.56	57.24	105,541
February 13, 2026	57.44	57.65	57.65	57.68	56.95	70,968
February 12, 2026	58.32	57.81	57.81	58.43	57.62	61,476
February 11, 2026	57.7	58.23	58.23	58.26	57.47	44,255
February 10, 2026	57.4	57.69	57.69	57.75	57.39	68,543
February 09, 2026	57.41	57.4	57.4	57.49	56.84	53,088
February 06, 2026	56.63	57.38	57.38	57.38	56.51	134,822
February 05, 2026	56.75	56.46	56.46	56.84	56.11	38,712
February 04, 2026	56.93	57.07	57.07	57.66	56.82	52,410
February 03, 2026	56.88	56.81	56.81	56.98	56.59	167,642
February 02, 2026	55.2	56.47	56.47	56.47	55.19	65,215
January 30, 2026	55.26	55.7	55.7	55.86	55.21	121,881
January 29, 2026	55.47	55.18	55.18	55.6	54.88	285,860
January 28, 2026	54.98	55.17	55.17	55.18	54.73	42,166
January 27, 2026	54.79	54.76	54.76	54.93	54.69	44,980
January 26, 2026	54.68	54.64	54.64	54.75	54.42	35,279
January 23, 2026	55.1	54.86	54.86	55.14	54.82	69,426
January 22, 2026	55.46	55.41	55.41	55.61	55.19	68,752
January 21, 2026	54.2	54.92	54.92	54.98	54.05	36,269
January 20, 2026	54.25	54.38	54.38	54.38	53.82	42,832
January 19, 2026	54.61	54.68	54.68	54.88	54.6	44,108
January 16, 2026	55.46	55.22	55.22	55.53	55.15	46,332
January 15, 2026	55.13	55.53	55.53	55.53	55.13	61,001
January 14, 2026	54.72	54.91	54.96	54.91	54.57	41,857
January 13, 2026	54.57	54.66	54.68	54.71	54.5	46,396
January 12, 2026	54.44	54.56	54.56	54.62	54.29	51,015
January 09, 2026	54.07	54.69	54.69	54.69	54.06	70,361
January 08, 2026	53.85	54.06	54.06	54.06	53.79	51,965
January 07, 2026	54.29	53.98	53.98	54.32	53.98	69,862
January 06, 2026	53.9	54.32	54.32	54.32	53.72	95,398
January 05, 2026	53.6	53.77	53.77	53.77	53.53	49,801
January 02, 2026	52.78	53.15	53.15	53.23	52.78	103,066
December 30, 2025	52.69	52.89	52.89	52.89	52.66	17,059
December 29, 2025	52.65	52.68	52.68	52.68	52.44	40,283
December 23, 2025	52.4	52.37	52.37	52.5	52.3	25,078
December 22, 2025	52.49	52.35	52.35	52.49	52.21	42,314
December 19, 2025	52.11	52.44	52.44	52.44	51.95	70,448
December 18, 2025	51.75	52.05	52.05	52.09	51.73	27,974
December 17, 2025	51.92	51.59	51.59	52.04	51.54	30,508
December 16, 2025	51.85	51.8	51.8	52.02	51.63	63,742
December 15, 2025	52.22	52.08	52.08	52.39	52.04	53,577
December 12, 2025	52.53	51.95	51.95	52.59	51.94	48,167
December 11, 2025	52.01	52.36	52.36	52.36	51.97	88,793
December 10, 2025	51.75	52.36	52.36	52.36	51.75	23,193
December 09, 2025	51.85	51.91	51.91	51.97	51.71	27,947
December 08, 2025	51.76	51.54	51.54	51.85	51.54	32,698
December 05, 2025	51.56	51.75	51.75	51.87	51.44	37,736
December 04, 2025	51.6	51.59	51.59	51.65	51.5	18,046
December 03, 2025	51.31	51.35	51.35	51.37	51.07	38,476
December 02, 2025	51.13	51.27	51.27	51.39	51.13	39,095
December 01, 2025	51.08	51.14	51.14	51.19	50.84	34,773
November 28, 2025	50.96	51.37	51.37	51.37	50.95	29,785
November 27, 2025	50.87	50.91	50.91	50.93	50.81	12,324
November 26, 2025	50.69	50.97	50.97	50.97	50.52	26,158
November 25, 2025	50.09	50.47	50.47	50.47	49.9	22,656
November 24, 2025	49.83	50.12	50.12	50.16	49.6	40,267

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