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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	63.77	64.72	64.72	64.8	63.77	778
July 02, 2025	63.71	64.37	64.37	64.42	63.68	2,462
July 01, 2025	63.38	63.9	63.9	63.92	63.23	10,904
June 30, 2025	64.64	63.93	63.93	64.64	63.93	17,377
June 27, 2025	63.75	63.9	63.9	63.9	63.49	805
June 26, 2025	62.77	62.88	62.88	62.88	62.45	1,588
June 25, 2025	63.08	62.57	62.57	63.44	62.5	2,016
June 24, 2025	63.24	63.18	63.18	63.24	62.96	1,036
June 23, 2025	61.16	62.19	62.19	62.19	61.16	2,349
June 20, 2025	61.72	61.54	61.54	62.48	61.47	505
June 19, 2025	61.93	61.18	61.18	61.93	61.17	100
June 18, 2025	62.27	62.49	62.49	62.49	62.13	0
June 17, 2025	62.59	62.42	62.42	62.59	62.42	154
June 16, 2025	62.99	62.83	62.83	63.04	62.54	7,942
June 13, 2025	61.95	62.42	62.42	62.42	61.7	298
June 12, 2025	63.01	62.98	62.98	63.18	62.58	3,712
June 11, 2025	63.56	63.66	63.66	64	63.56	0
June 10, 2025	63.11	62.97	62.97	63.11	62.97	11,241
June 09, 2025	62.58	62.45	62.45	62.58	62.43	2
June 06, 2025	62.41	62.46	62.46	62.62	62.21	1,061
June 05, 2025	63.05	63.18	63.18	63.18	62.81	959
June 04, 2025	63.15	63	63	63.22	62.86	6,670
June 03, 2025	62.92	63.23	63.23	63.23	62.7	7,183
June 02, 2025	62.05	62.64	62.64	62.68	62.05	901
May 30, 2025	62.25	63.15	63.15	63.25	62.25	3,103
May 29, 2025	64.05	63.42	63.42	64.24	63.31	456
May 28, 2025	63.44	63.26	63.26	63.52	63.18	12,716
May 27, 2025	63.14	63.19	63.19	63.3	62.74	12,141

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