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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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