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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	57.92	58.13	58.13	58.13	57.55	773
October 13, 2025	57.95	58.41	58.41	58.41	57.79	8,158
October 10, 2025	59.25	57.7	57.7	59.34	57.7	5,178
October 09, 2025	59.45	58.95	58.95	59.45	58.81	3,792
October 08, 2025	59.14	59.25	59.25	59.26	58.83	21,332
October 07, 2025	59.47	59.02	59.02	59.5	59.01	2,034
October 06, 2025	59.36	59.14	59.14	59.45	58.86	1,673
October 03, 2025	59.37	58.92	58.92	59.37	58.86	1,543
October 02, 2025	59.33	59.12	59.12	59.48	59.04	3,803
October 01, 2025	58.32	59	59	59.04	58.32	1,603
September 30, 2025	59.1	58.52	58.52	59.1	58.52	2,860
September 29, 2025	59.21	59.03	59.03	59.45	59.03	2,831
September 26, 2025	58.49	58.78	58.78	58.78	58.39	2,433
September 25, 2025	58.98	58.69	58.69	59.07	58.38	685
September 24, 2025	58.57	58.87	58.87	59.05	58.47	868
September 23, 2025	59.18	58.75	58.75	59.25	58.75	3,112
September 22, 2025	59.46	59.31	59.31	59.48	59.2	415
September 19, 2025	59.13	59.46	59.46	59.53	59.13	1,033
September 18, 2025	59.54	59.52	59.52	59.58	59.42	3,667
September 17, 2025	58.99	58.88	58.88	59.15	58.68	1,557
September 16, 2025	59.27	59.01	59.01	59.27	58.86	4,537
September 15, 2025	59	59.38	59.38	59.48	58.88	3,761
September 12, 2025	58.4	58.62	58.62	58.74	58.29	59

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