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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	117.05	117.09	117.09	117.57	116.84	32,336
September 25, 2025	116.81	116.98	116.98	117.09	116.33	74,050
September 24, 2025	117	117.15	117.15	117.44	116.81	42,971
September 23, 2025	117.42	117.34	117.34	117.59	117.28	31,306
September 22, 2025	117.25	117.24	117.24	117.32	116.74	55,017
September 19, 2025	116.6	117	117	117.25	116.59	25,469
September 18, 2025	116.37	116.86	116.86	117.05	116.21	44,612
September 17, 2025	115.68	115.56	115.56	115.79	115.47	55,608
September 16, 2025	116.54	115.64	115.64	116.67	115.6	54,997
September 15, 2025	116.61	116.62	116.62	116.74	116.33	82,062
September 12, 2025	116.37	116.47	116.47	116.63	116.14	28,770
September 11, 2025	116.04	116.44	116.44	116.44	115.8	50,272
September 10, 2025	115.98	115.7	115.7	116.12	115.68	66,335
September 09, 2025	114.95	115.11	115.11	115.17	114.83	19,846
September 08, 2025	114.99	115.04	115.04	115.1	114.76	62,414
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

Xtrackers MSCI World UCITS ETF (XDWD.DE) XETRA