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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	56.45	56.97	56.97	56.97	56.32	2,378
November 20, 2025	57.78	57.54	57.54	58.06	57.53	1,092
November 19, 2025	56.83	57.11	57.11	57.29	56.83	2,349
November 18, 2025	57.64	57.29	57.29	57.74	56.82	6,783
November 17, 2025	58.93	58.65	58.65	58.93	58.27	2,102
November 14, 2025	58.61	59.1	59.1	59.1	57.77	14,622
November 13, 2025	60.45	59.22	59.22	60.45	59.22	533
November 12, 2025	61	60.54	60.54	61.14	60.45	2,534
November 11, 2025	60.62	60.53	60.53	60.67	60.47	2,059
November 10, 2025	60.21	60.35	60.35	60.48	60.21	2,413
November 07, 2025	60.29	59.14	59.14	60.29	59.14	5,741
November 06, 2025	61.03	59.72	59.72	61.25	59.72	1,261
November 05, 2025	60.67	61.01	61.01	61.01	60.67	3,748
November 04, 2025	60.89	61.16	61.16	61.5	60.81	5,598
November 03, 2025	60.88	61.64	61.64	61.89	60.88	11,222
October 31, 2025	60.8	60.88	60.88	61.14	60.67	5,688
October 30, 2025	59.96	59.56	59.56	60	59.34	908
October 29, 2025	60.26	60.19	60.19	60.52	60	10,201
October 28, 2025	60.22	60.46	60.46	60.46	60.01	2,102
October 27, 2025	59.98	60.34	60.34	60.34	59.89	1,714
October 24, 2025	59.47	59.61	59.61	59.65	59.42	977
October 23, 2025	59.18	59.11	59.11	59.18	58.64	1,231
October 22, 2025	59.45	59.19	59.19	59.65	59.19	1,487
October 21, 2025	58.52	59.74	59.74	59.74	58.52	3,368
October 20, 2025	58.6	58.7	58.7	58.75	58.31	714
October 17, 2025	57.11	57.84	57.84	58.18	56.92	1,728
October 16, 2025	58.34	58.3	58.3	58.48	58.3	555
October 15, 2025	58.63	58.53	58.53	58.89	58.46	3,867

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