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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	57.98	58.4	58.4	58.4	57.83	2,833
September 10, 2025	58.48	57.91	57.91	58.59	57.91	2,427
September 09, 2025	58.25	58.2	58.2	58.37	58.09	4,661
September 08, 2025	58.29	58.4	58.4	58.4	58.11	618
September 05, 2025	58.38	57.91	57.91	58.5	57.85	744
September 04, 2025	57.65	57.98	57.98	57.98	57.65	1,317
September 03, 2025	57.11	57.23	57.23	57.4	57.06	1,909
September 02, 2025	57.24	56.64	56.64	57.28	56.64	1,409
September 01, 2025	57.32	57.43	57.43	57.43	57.27	829
August 29, 2025	58.03	57.32	57.32	58.03	57.32	1,777
August 28, 2025	58.3	58.06	58.06	58.3	57.9	24,686
August 27, 2025	58.03	58.24	58.24	58.4	58.03	1,898
August 26, 2025	57.67	57.81	57.81	57.82	57.66	1,145
August 25, 2025	57.83	57.86	57.86	57.86	57.55	562
August 22, 2025	56.67	57.64	57.64	57.64	56.57	3,602
August 21, 2025	56.9	56.64	56.64	56.9	56.61	1,500
August 20, 2025	57.3	56.82	56.82	57.42	56.58	1,809
August 19, 2025	57.19	57.48	57.48	57.65	57.19	2,496
August 18, 2025	57.12	57.22	57.22	57.24	56.99	2,348

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