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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	68.71	68.58	68.58	68.71	68.58	69
September 25, 2025	68.68	68.44	68.44	68.68	68.38	2,249
September 24, 2025	68.9	69.16	69.16	69.18	68.9	2,040
September 23, 2025	69.62	69.25	69.25	69.62	69.25	8,924
September 22, 2025	69.85	70	70	70.02	69.63	11,750
September 19, 2025	69.66	69.8	69.8	70.01	69.56	401
September 18, 2025	70.4	70.11	70.11	70.4	70.08	8,767
September 17, 2025	69.82	69.66	69.66	70.07	69.66	1,444
September 16, 2025	69.84	69.82	69.82	70.13	69.68	6,345
September 15, 2025	69	69.89	69.89	70.03	69	461
September 12, 2025	68.77	68.63	68.63	68.95	68.33	1,306
September 11, 2025	67.95	68.52	68.52	68.17	67.82	1,008
September 10, 2025	68.61	67.97	67.97	68.61	67.97	20,011
September 09, 2025	68.58	68.24	68.24	68.58	68.21	7,338
September 08, 2025	68.36	68.59	68.59	68.59	68.32	35,765
September 05, 2025	68.33	68.01	68.01	68.33	68.01	36
September 04, 2025	67.25	67.59	67.59	67.59	67.25	278
September 03, 2025	66.27	66.83	66.83	66.88	66.27	1,764
September 02, 2025	67.03	66.1	66.1	67.03	66.09	3,668
September 01, 2025	68.03	67.38	67.38	68.03	67.05	4,879
August 29, 2025	66.87	67.14	67.14	67.83	66.87	6,151
August 28, 2025	67.76	67.69	67.69	67.91	67.67	1,040
August 27, 2025	67.57	67.6	67.6	67.6	67.34	873
August 26, 2025	66.71	67.27	67.27	67.49	66.71	7,132
August 22, 2025	66.12	67.53	67.53	67.53	65.92	1
August 21, 2025	66.31	65.79	65.79	66.31	65.76	5,390
August 20, 2025	66.68	66.21	66.21	66.79	65.88	123
August 19, 2025	66.93	67.04	67.04	67.16	66.89	3,548
August 18, 2025	67.62	66.8	66.8	67.62	65.82	2,649
August 15, 2025	67.14	66.76	66.76	67.14	66.74	1,848
August 14, 2025	66.35	66.34	66.34	66.35	66.11	121
August 13, 2025	65.9	66.32	66.32	66.32	65.87	0
August 12, 2025	65.58	65.46	65.46	65.58	64.98	3,193
August 11, 2025	65.67	65.24	65.24	65.67	65.1	10,505
August 08, 2025	65.63	65.19	65.19	65.63	65.01	0
August 07, 2025	64.84	64.72	64.72	65.21	64.72	582
August 06, 2025	63.69	64.2	64.2	64.2	63.56	144
August 05, 2025	63.4	63.36	63.36	63.45	63.33	477
August 04, 2025	63.63	62.91	62.91	63.63	62.91	15,527
August 01, 2025	63.16	62.75	62.75	63.16	62.75	63
July 31, 2025	65.93	64.71	64.71	65.93	64.58	485
July 30, 2025	65.42	64.91	64.91	65.51	64.91	2,194
July 29, 2025	65.9	65.27	65.27	65.9	65.25	5,111
July 28, 2025	65.85	66.01	66.01	66.61	65.67	926
July 25, 2025	65.04	65.79	65.79	65.79	65.04	999
July 24, 2025	66.68	65.56	65.56	66.69	64.92	233
July 23, 2025	66.06	65.88	65.88	66.13	65.88	149
July 22, 2025	64.94	64.94	64.94	65.11	64.81	2,063
July 21, 2025	64.8	64.83	64.83	64.93	64.66	3,610
July 18, 2025	64.79	64.4	64.4	64.79	64.19	6
July 17, 2025	64.13	64.26	64.26	64.26	64.07	2
July 16, 2025	63.77	63.91	63.91	64.04	63.76	4,016
July 15, 2025	64.78	64.31	64.31	64.8	64.24	254
July 14, 2025	64.62	64.38	64.38	64.62	63.86	2,362
July 11, 2025	64.33	64.32	64.32	64.45	64.13	735
July 10, 2025	64.15	64.48	64.48	64.54	64.15	7,408
July 09, 2025	63.79	63.99	63.99	63.99	63.75	1,384
July 08, 2025	64.25	63.81	63.81	64.25	63.75	321
July 07, 2025	64.06	64.02	64.02	64.2	63.91	10,900
July 04, 2025	64.6	64.3	64.3	64.6	64.09	140

Xtrackers MSCI World Consumer Discretionary UCITS ETF (XDWC.L) LSE