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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	46.75	46.4	46.4	46.75	46.3	24,854
August 14, 2025	46.23	46.3	46.3	46.3	46.13	12,426
August 13, 2025	46.03	46.12	46.12	46.15	46	17,935
August 12, 2025	45.75	45.99	45.99	46.05	45.69	15,655
August 11, 2025	45.64	45.64	45.64	45.79	45.51	20,752
August 08, 2025	45.05	45.46	45.46	45.46	45.05	24,134
August 07, 2025	44.72	44.89	44.89	45.08	44.69	19,663
August 06, 2025	44.85	44.71	44.71	44.9	44.63	34,776
August 05, 2025	44.71	44.54	44.54	44.83	44.54	37,060
August 04, 2025	44.22	44.5	44.5	44.5	44.22	22,643
August 01, 2025	44.77	44.03	44.03	44.77	43.79	46,279
July 31, 2025	45.22	44.97	44.97	45.3	44.91	10,332
July 30, 2025	45.06	45.2	45.2	45.3	45.03	29,487
July 29, 2025	45.04	45.02	45.02	45.17	44.96	10,929
July 28, 2025	44.9	44.81	44.81	44.98	44.68	13,757
July 25, 2025	44.66	44.62	44.62	44.74	44.6	24,795
July 24, 2025	45.12	44.91	44.91	45.15	44.88	20,327
July 23, 2025	44.71	44.95	44.95	44.97	44.66	32,204
July 22, 2025	44.04	44.1	44.1	44.19	43.98	13,655
July 21, 2025	44.11	44.17	44.17	44.19	44.06	14,062
July 18, 2025	44.16	44	44	44.16	44	10,807
July 17, 2025	44.06	44.17	44.17	44.17	44	25,488
July 16, 2025	43.86	43.61	43.61	44.13	43.6	21,777
July 15, 2025	44.25	44.09	44.09	44.33	44.05	15,617
July 14, 2025	44.14	44.15	44.15	44.17	44.05	25,599
July 11, 2025	44.53	44.19	44.19	44.53	44.15	14,089
July 10, 2025	44.34	44.81	44.81	44.81	44.34	16,068
July 09, 2025	44.23	44.41	44.41	44.57	44.23	7,932
July 08, 2025	43.94	44.3	44.3	44.36	43.94	16,906
July 07, 2025	44.09	44.06	44.06	44.27	44.02	23,724

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