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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.08	67.21	67.21	67.48	67.08	594
February 19, 2026	67.34	66.98	66.98	67.34	66.93	764
February 18, 2026	66.95	67.57	67.57	67.57	66.95	2,266
February 17, 2026	66.72	66.66	66.66	66.73	66.56	883
February 16, 2026	67.12	66.95	66.95	67.12	66.58	5,286
February 13, 2026	66.99	67.15	67.15	67.15	66.69	930
February 12, 2026	67.97	67.03	67.03	68.07	67.03	675
February 11, 2026	68.31	67.57	67.57	68.35	67.57	4,480
February 10, 2026	67.82	68.33	68.33	68.33	67.82	2,506
February 09, 2026	67.8	67.64	67.64	67.83	66.9	3,274
February 06, 2026	65.95	66.96	66.96	66.96	65.95	10,070
February 05, 2026	68.61	67.85	67.85	69.54	67.67	2,825
February 04, 2026	69.62	69.53	69.53	69.83	69.53	2,183
February 03, 2026	70.31	69.56	69.56	70.31	69.56	6,301
February 02, 2026	69.27	70.11	70.11	70.14	69.23	4,993
January 30, 2026	69.69	69.81	69.81	69.82	69.57	536
January 29, 2026	70.63	69.55	69.55	70.63	69.55	2,260
January 28, 2026	70.78	70.24	70.24	70.78	70.24	1,667
January 27, 2026	70.44	70.72	70.72	70.72	70.41	2,155
January 26, 2026	70.56	70.61	70.61	70.61	70.56	3,299
January 23, 2026	70.57	70.54	70.54	70.59	70.29	1,358
January 22, 2026	70.02	70.39	70.39	70.43	70.01	974
January 21, 2026	69.02	69.35	69.35	69.35	68.62	1,176
January 20, 2026	69.68	69.22	69.22	69.68	69.02	48,869
January 19, 2026	69.69	69.57	69.57	69.69	69.57	5,028
January 16, 2026	70.94	70.74	70.74	70.94	70.54	1,377
January 15, 2026	70.99	71.14	71.14	71.22	70.99	7,466
January 14, 2026	71.5	71.03	71.03	72.05	71.03	1
January 13, 2026	72.72	71.82	71.82	72.73	71.75	1,767
January 12, 2026	72.26	72.41	72.41	72.41	71.83	14,465
January 09, 2026	71.09	71.82	71.82	71.94	71.09	2,927
January 08, 2026	70.18	70.96	70.96	71.1	70.1	1,416
January 07, 2026	70.6	70.78	70.78	70.78	70.47	366
January 06, 2026	70.27	70.18	70.18	70.27	70	4,823
January 05, 2026	68.88	70.29	70.29	70.29	68.88	8,550
January 02, 2026	70.22	69.17	69.17	70.22	69.17	3,273
December 31, 2025	69.94	69.94	69.94	69.94	69.94	17
December 30, 2025	69.97	70.21	70.21	70.21	69.97	501
December 29, 2025	70.84	70.26	70.26	70.84	70.2	13,885
December 24, 2025	70.78	70.78	70.78	70.78	70.78	25
December 23, 2025	70.51	70.67	70.67	71	70.51	12,269
December 22, 2025	70.58	70.75	70.75	70.75	70.57	4,369
December 19, 2025	70.69	70.72	70.72	70.72	70.43	22,027
December 18, 2025	70.71	71.03	71.03	71.03	70.51	2,522
December 17, 2025	70.53	70.06	70.06	70.53	69.99	4,309
December 16, 2025	69.78	70.08	70.08	70.16	69.63	4,780
December 15, 2025	70.43	70.3	70.3	70.58	70.3	7,931
December 12, 2025	69.97	69.59	69.59	69.97	69.59	411
December 11, 2025	69.93	69.53	69.53	69.93	69.53	6,435
December 10, 2025	68.84	69.1	69.1	69.1	68.81	0
December 09, 2025	68.59	68.9	68.9	68.9	68.35	4,657
December 08, 2025	70.23	68.78	68.78	70.23	68.72	29,503
December 05, 2025	69.58	69.31	69.31	69.61	69.31	2,747
December 04, 2025	69.72	69.15	69.15	69.72	69.15	27
December 03, 2025	68.93	69.14	69.14	69.14	68.93	1,349
December 02, 2025	68.89	68.46	68.46	69.24	68.46	16,153
December 01, 2025	68.57	69.1	69.1	69.1	68.54	10,727
November 28, 2025	68.41	68.81	68.81	68.81	68.31	1,514
November 27, 2025	68.46	68.35	68.35	68.69	68.2	1,467
November 26, 2025	68.27	68.43	68.43	68.54	68.25	108

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