Xtrackers MSCI World UCITS ETF - XDWD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	115.64	114.36	114.36	115.64	113.99	42,540
September 04, 2025	114.69	115.12	115.12	115.2	114.67	36,448
September 03, 2025	114.33	114.16	114.16	114.6	114.12	88,908
September 02, 2025	114.54	113.37	113.37	114.55	113.37	37,293
September 01, 2025	114.37	114.69	114.69	114.69	114.34	112,648
August 29, 2025	115.35	114.37	114.37	115.35	114.31	54,348
August 28, 2025	115.52	115.23	115.23	115.71	114.99	39,413
August 27, 2025	115.37	115.51	115.51	115.67	115.27	18,805
August 26, 2025	114.71	114.62	114.62	114.77	114.45	40,908
August 25, 2025	114.66	114.86	114.86	114.86	114.55	63,975
August 22, 2025	114.19	115	115	115	114.19	36,048
August 21, 2025	114.34	114.32	114.32	114.34	113.68	28,155
August 20, 2025	114.21	113.88	113.88	114.32	113.32	66,271
August 19, 2025	114.43	114.49	114.49	114.76	114.36	28,552
August 18, 2025	114.42	114.46	114.46	114.63	114.24	62,099
August 15, 2025	115.16	114.32	114.32	115.16	114.25	49,219
August 14, 2025	114.43	114.7	114.7	114.83	114.18	45,394
August 13, 2025	114.2	114.05	114.05	114.54	114.05	22,345
August 12, 2025	113.86	113.92	113.92	114.29	113.5	35,459
August 11, 2025	113.77	113.93	113.93	114.01	113.52	37,242
August 08, 2025	113.06	113.25	113.25	113.51	113.02	48,246
August 07, 2025	112.75	112.91	112.91	113.59	112.7	83,316
August 06, 2025	113	112.7	112.7	113.09	112.16	39,504
August 05, 2025	113.42	112.36	112.36	113.5	112.36	83,056
August 04, 2025	111.72	112.65	112.65	112.67	111.71	49,772
August 01, 2025	113.79	111.4	111.4	113.81	110.8	193,359
July 31, 2025	115.45	114.85	114.85	115.79	114.53	44,196
July 30, 2025	113.97	114.57	114.57	114.81	113.88	36,604
July 29, 2025	114.33	114.03	114.03	114.62	113.98	36,361
July 28, 2025	113.39	113.55	113.55	113.66	113.27	39,747
July 25, 2025	112.32	112.61	112.61	112.67	112.18	18,008
July 24, 2025	112.41	112.36	112.36	112.57	112.11	33,354
July 23, 2025	111.83	112.09	112.09	112.18	111.78	41,966
July 22, 2025	111.55	111.09	111.09	111.63	111.05	72,337
July 21, 2025	112.07	111.87	111.87	112.18	111.72	107,214
July 18, 2025	112.29	111.76	111.76	112.29	111.68	31,168
July 17, 2025	111.79	112.12	112.12	112.14	111.64	86,072
July 16, 2025	110.81	109.89	109.89	111.66	109.89	58,100
July 15, 2025	111.5	111.57	111.57	111.71	111.33	91,662
July 14, 2025	110.56	110.97	110.97	110.97	110.38	26,218
July 11, 2025	111.21	110.84	110.84	111.21	110.5	22,098
July 10, 2025	110.63	111.53	111.53	111.53	110.6	31,163
July 09, 2025	110.22	110.69	110.69	111.06	110.2	26,056
July 08, 2025	110.14	110.35	110.35	110.53	110.06	49,251
July 07, 2025	110.2	110.32	110.32	110.69	110.09	88,404
July 04, 2025	110.18	109.96	109.96	110.18	109.82	17,397
July 03, 2025	109.83	110.68	110.68	110.75	109.67	64,077
July 02, 2025	109.79	109.64	109.64	109.79	109.27	66,320
July 01, 2025	109.58	109.31	109.31	109.58	108.82	138,598
June 30, 2025	109.86	109.56	109.56	109.96	109.42	24,448
June 27, 2025	109.33	109.79	109.79	109.79	109.21	18,065
June 26, 2025	108.71	108.85	108.85	109.01	108.4	13,837
June 25, 2025	109.24	108.8	108.8	109.35	108.8	18,560
June 24, 2025	109.11	108.88	108.88	109.17	108.62	31,675
June 23, 2025	107.75	107.88	107.88	108.42	107.73	58,488
June 20, 2025	108.09	108.14	108.14	108.65	107.82	50,725
June 19, 2025	108.47	107.77	107.77	108.47	107.7	16,601
June 18, 2025	108.63	108.67	108.67	109.06	108.47	14,324
June 17, 2025	108.47	108.73	108.73	108.94	108.17	27,975
June 16, 2025	108.5	108.97	108.97	109.05	108.33	42,052

Xtrackers MSCI World UCITS ETF (XDWD.DE) XETRA