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

57.22

+0.21(+0.37%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	57.54	57.01	57.01	57.54	57.01	2,708
August 14, 2025	56.79	56.97	56.97	57.09	56.78	8,887
August 13, 2025	56.18	56.57	56.57	56.68	56.18	593
August 12, 2025	56.15	56.06	56.06	56.15	55.89	3,509
August 11, 2025	56.05	56.11	56.11	56.2	55.99	3,509
August 08, 2025	55.83	55.82	55.82	56	55.82	679
August 07, 2025	55.52	55.67	55.67	55.91	55.52	1,899
August 06, 2025	54.83	55.16	55.16	55.16	54.73	11,161
August 05, 2025	54.98	54.65	54.65	54.98	54.65	385
August 04, 2025	54.6	54.49	54.49	54.75	54.4	1,677
August 01, 2025	55.32	54.36	54.36	55.32	54.36	3,615
July 31, 2025	57.19	56.61	56.61	57.22	56.51	1,157
July 30, 2025	56.5	56.66	56.66	56.89	56.5	521
July 29, 2025	57.01	56.62	56.62	57.09	56.6	1,065
July 28, 2025	56.37	56.83	56.83	56.83	56.37	9,066
July 25, 2025	55.71	55.94	55.94	56.04	55.68	623
July 24, 2025	55.75	55.68	55.68	55.95	55.61	54
July 23, 2025	56.33	56.31	56.31	56.41	56.26	3,338
July 22, 2025	55.38	55.35	55.35	55.71	55.34	6,745
July 21, 2025	55.8	55.47	55.47	55.8	55.43	1,749
July 18, 2025	55.25	55.28	55.28	55.31	55.15	5,672
July 17, 2025	55.33	55.32	55.32	55.37	55.14	3,013
July 16, 2025	54.95	54.24	54.24	55.29	54.24	4,562
July 15, 2025	55.46	55.25	55.25	55.6	55.25	1,531
July 14, 2025	55.02	55.07	55.07	55.22	54.96	5,308
July 11, 2025	55.21	55.02	55.02	55.24	54.87	1,941
July 10, 2025	54.62	55.29	55.29	55.29	54.62	1,871
July 09, 2025	54.3	54.7	54.7	54.95	54.3	1,570
July 08, 2025	54.61	54.56	54.56	54.73	54.54	315
July 07, 2025	54.47	54.56	54.56	54.6	54.3	2,578
July 04, 2025	54.86	54.56	54.56	54.86	54.47	1,413
July 03, 2025	54.65	54.94	54.94	55.07	54.41	3,179
July 02, 2025	54.52	54.65	54.65	54.69	54.38	8,332
July 01, 2025	53.88	54.29	54.29	54.29	53.6	25,128
June 30, 2025	54.86	54.37	54.37	54.86	54.37	844
June 27, 2025	54.38	54.59	54.59	54.59	54.2	5,104
June 26, 2025	53.6	53.76	53.76	53.78	53.31	3,270
June 25, 2025	54.28	53.63	53.63	54.31	53.63	1,661
June 24, 2025	54.71	54.27	54.27	54.71	54.17	872
June 23, 2025	53.51	53.97	53.97	54.18	53.49	1,945
June 20, 2025	53.7	53.48	53.48	53.9	53.37	2,893
June 19, 2025	53.75	53.5	53.5	53.75	53.32	383
June 18, 2025	53.93	54.25	54.25	54.37	53.9	612
June 17, 2025	54.09	54.14	54.14	54.31	53.99	724
June 16, 2025	54.21	54.35	54.35	54.41	53.89	6,680
June 13, 2025	53.66	54.03	54.03	54.03	53.35	1,414
June 12, 2025	54.64	54.42	54.42	54.64	54.11	6,892
June 11, 2025	55.45	55.43	55.43	55.74	55.43	1,450
June 10, 2025	55.25	55.23	55.23	55.41	55.19	4,158
June 09, 2025	54.75	54.76	54.76	54.78	54.66	1,467
June 06, 2025	54.45	54.77	54.77	54.95	54.45	808
June 05, 2025	55.25	55.15	55.15	55.25	54.59	3,606
June 04, 2025	55.47	55.18	55.18	55.62	54.95	6,044
June 03, 2025	55.1	55.71	55.71	55.71	54.9	2,299
June 02, 2025	54.9	54.73	54.73	55.09	54.48	1,939
May 30, 2025	55.66	55.57	55.57	55.79	55.52	1,519
May 29, 2025	56.88	55.66	55.66	56.88	55.66	5,584
May 28, 2025	56.12	55.98	55.98	56.14	55.8	1,070
May 27, 2025	55.12	55.8	55.8	55.8	55.12	3,425
May 26, 2025	54.54	54.99	54.99	55.06	54.54	554