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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	44.27	44.11	44.11	44.27	44.01	10,465
July 03, 2025	44.3	44.54	44.54	44.54	44.22	9,645
July 02, 2025	44.21	44.1	44.1	44.27	43.98	10,510
July 01, 2025	43.88	43.98	43.98	43.99	43.6	24,484
June 30, 2025	44.02	43.9	43.9	44.04	43.88	12,762
June 27, 2025	43.91	44.06	44.06	44.06	43.81	15,868
June 26, 2025	43.58	43.59	43.59	43.61	43.45	11,034
June 25, 2025	43.8	43.47	43.47	43.81	43.43	11,036
June 24, 2025	43.73	43.72	43.72	43.79	43.64	12,867
June 23, 2025	43.35	43.29	43.29	43.55	43.26	17,569
June 20, 2025	43.49	43.6	43.6	43.7	43.43	28,109
June 19, 2025	43.69	43.4	43.4	43.69	43.4	12,570
June 18, 2025	43.68	43.81	43.81	43.81	43.56	7,956
June 17, 2025	43.71	43.65	43.65	43.73	43.5	17,678
June 16, 2025	43.71	43.87	43.87	43.94	43.65	28,200
June 13, 2025	43.5	43.63	43.63	43.75	43.4	34,047
June 12, 2025	43.9	43.84	43.84	43.92	43.59	31,792
June 11, 2025	44.41	44.18	44.18	44.42	44.18	28,023
June 10, 2025	44.24	44.27	44.27	44.3	44.12	13,115
June 09, 2025	44.1	44.21	44.21	44.26	44	11,024
June 06, 2025	43.84	44.13	44.13	44.2	43.81	20,614
June 05, 2025	43.76	43.79	43.79	43.9	43.45	31,427
June 04, 2025	43.95	43.81	43.81	43.99	43.71	28,666
June 03, 2025	43.53	43.84	43.84	43.84	43.39	40,122
June 02, 2025	43.54	43.46	43.46	43.55	43.2	25,831
May 30, 2025	43.79	43.71	43.71	43.95	43.65	11,768
May 29, 2025	44.04	43.62	43.62	44.24	43.61	21,036
May 28, 2025	43.91	43.79	43.79	43.92	43.73	19,153
May 27, 2025	43.75	43.96	43.96	43.96	43.69	19,164

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