Xtrackers MSCI World Consumer Discretionary UCITS ETF - XDWC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.95	57.1	57.1	57.32	56.72	9,109
February 19, 2026	57.17	56.88	56.88	57.17	56.65	1,833
February 18, 2026	56.55	57.18	57.18	57.26	56.55	13,700
February 17, 2026	56.37	56.32	56.32	56.45	55.88	533
February 16, 2026	56.59	56.23	56.23	56.59	56.09	2,894
February 13, 2026	56.27	56.58	56.58	56.58	56.09	8,116
February 12, 2026	57.19	56.48	56.48	57.46	56.48	6,652
February 11, 2026	57.19	56.89	56.89	57.5	56.88	21,799
February 10, 2026	56.93	57.4	57.4	57.52	56.92	6,279
February 09, 2026	57.15	56.84	56.84	57.24	56.09	12,529
February 06, 2026	56.01	56.75	56.75	56.81	56	20,464
February 05, 2026	58.65	57.63	57.63	58.79	57.27	17,703
February 04, 2026	58.79	58.98	58.98	59.16	58.79	5,956
February 03, 2026	59.63	58.9	58.9	59.63	58.9	11,055
February 02, 2026	58.37	59.38	59.38	59.48	58.37	9,347
January 30, 2026	58.3	58.81	58.81	58.95	58.3	3,695
January 29, 2026	58.78	58.28	58.28	59.01	58.13	9,307
January 28, 2026	58.99	58.9	58.9	59.38	58.85	3,262
January 27, 2026	59.46	59.02	59.02	59.5	59	1,143
January 26, 2026	59.67	59.42	59.42	59.67	59.28	3,130
January 23, 2026	60.12	60.01	60.01	60.23	59.83	6,447
January 22, 2026	59.79	59.9	59.9	59.95	59.74	20,541
January 21, 2026	58.99	59.12	59.12	59.37	58.45	5,285
January 20, 2026	59.48	59.1	59.1	59.48	58.92	6,081
January 19, 2026	59.99	59.69	59.69	60.09	59.69	1,320
January 16, 2026	61.16	60.87	60.87	61.21	60.74	7,336
January 15, 2026	61.03	61.28	60.86	61.4	60.93	10,941
January 14, 2026	61.46	60.83	60.83	61.53	60.72	4,660
January 13, 2026	61.78	61.72	61.72	61.88	61.47	11,267
January 12, 2026	61.68	61.96	61.96	61.96	61.52	324
January 09, 2026	61.41	61.78	61.78	61.84	61.27	2,918
January 08, 2026	60.17	61.04	61.04	61.04	60.05	3,376
January 07, 2026	60.49	60.59	60.59	60.59	60.31	3,770
January 06, 2026	59.93	60.14	60.12	60.14	59.68	1,609
January 05, 2026	59.48	60.02	60.02	60.12	59.19	3,649
January 02, 2026	59.84	58.98	58.98	59.94	58.72	1,960
December 30, 2025	59.72	59.8	59.8	59.8	59.69	215
December 29, 2025	59.98	59.85	59.85	60.07	59.59	1,479
December 23, 2025	60.15	60.08	60.08	60.22	59.95	5,043
December 22, 2025	60.19	59.97	59.97	60.26	59.97	1,502
December 19, 2025	60.26	60.16	60.16	60.28	59.97	20,295
December 18, 2025	59.34	60.56	60.56	60.56	59.34	1,775
December 17, 2025	60.14	59.55	59.55	60.19	59.55	7,380
December 16, 2025	59.4	59.57	59.57	59.61	59.4	1,559
December 15, 2025	59.83	59.76	59.76	60.06	59.53	3,848
December 12, 2025	59.55	59.2	59.2	59.78	59.2	752
December 11, 2025	59.08	59.23	59.23	59.51	59.08	872
December 10, 2025	58.95	59.34	59.34	59.34	58.95	17
December 09, 2025	58.9	59.16	59.16	59.16	58.81	1,222
December 08, 2025	59.67	59.13	59.13	59.88	59.11	3,026
December 05, 2025	59.49	59.7	59.7	59.84	59.49	3,776
December 04, 2025	59.65	59.31	59.31	59.72	59.27	3,660
December 03, 2025	59.24	59.42	59.42	59.46	59.07	6,879
December 02, 2025	59.37	59.26	59.26	59.64	59.18	9,918
December 01, 2025	59.05	59.32	59.32	59.4	58.77	5,017
November 28, 2025	59.47	59.52	59.52	59.52	59.12	4,748
November 27, 2025	59.08	59.15	59.15	59.15	58.88	4,650
November 26, 2025	58.89	59.05	59.05	59.13	58.76	7,001
November 25, 2025	57.89	58.41	58.41	58.41	57.61	6,484
November 24, 2025	57.63	57.98	57.98	58.02	57.28	4,321

Xtrackers MSCI World Consumer Discretionary UCITS ETF (XDWC.DE) XETRA