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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	48.81	49.44	49.44	49.44	48.71	44,776
November 20, 2025	50	49.49	49.49	50.03	49.49	26,720
November 19, 2025	49.55	49.52	49.52	49.89	49.38	32,764
November 18, 2025	49.63	49.46	49.46	49.69	49.15	42,007
November 17, 2025	50.86	50.58	50.58	50.87	50.44	24,638
November 14, 2025	50.82	50.95	50.95	51.01	50.24	29,926
November 13, 2025	51.54	51.07	51.07	51.57	51.03	48,748
November 12, 2025	51.14	51.45	51.45	51.49	51.12	26,012
November 11, 2025	50.74	50.84	50.84	50.84	50.64	18,802
November 10, 2025	50.5	50.57	50.57	50.76	50.43	17,088
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

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