Xtrackers MSCI World Health Care UCITS ETF - XDWH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	51.07	51.24	51.24	51.28	51.06	215,285
January 13, 2026	51.23	51.15	51.15	51.25	50.82	230,503
January 12, 2026	51.23	51.22	51.22	51.34	50.94	235,333
January 09, 2026	51.49	51.42	51.42	51.82	51.36	210,864
January 08, 2026	51.74	51.55	51.55	52.05	51.55	196,818
January 07, 2026	51.31	51.4	51.4	51.89	51.2	211,824
January 06, 2026	50	51.16	51.16	51.2	49.98	65,671
January 05, 2026	50.2	50.01	50.01	50.25	49.52	62,638
January 02, 2026	49.97	49.96	49.96	50.07	49.7	119,369
December 30, 2025	50.02	50.09	50.09	50.13	50	18,565
December 29, 2025	50.16	50.05	50.05	50.2	50.05	41,101
December 23, 2025	49.82	49.94	49.94	50.09	49.78	39,549
December 22, 2025	49.57	49.74	49.74	49.74	49.46	54,165
December 19, 2025	49.4	49.81	49.81	49.87	49.25	19,774
December 18, 2025	49.13	49.53	49.53	49.58	49.12	58,715
December 17, 2025	49.42	49.42	49.42	49.53	49.36	43,730
December 16, 2025	49.91	49.29	49.29	50.02	49.21	66,032
December 15, 2025	49.49	49.76	49.79	49.85	49.41	78,554
December 12, 2025	49.49	49.39	49.39	49.55	49.31	89,036
December 11, 2025	49.09	49.46	49.46	49.54	49.05	63,479
December 10, 2025	48.8	49.07	49.07	49.12	48.72	58,614
December 09, 2025	49.4	49.11	49.11	49.57	49.07	49,312
December 08, 2025	49.7	49.2	49.2	49.8	49.2	113,265
December 05, 2025	49.84	49.82	49.82	50.04	49.74	85,326
December 04, 2025	50.11	49.87	49.87	50.3	49.8	162,222
December 03, 2025	50.06	50.28	50.28	50.28	49.94	296,525
December 02, 2025	50.33	50.26	50.26	50.42	50.1	45,781
December 01, 2025	50.69	50.48	50.48	50.82	50.43	478,837
November 28, 2025	51.43	50.86	50.86	51.43	50.81	54,430
November 27, 2025	51.1	51.06	51.06	51.16	51.01	81,440
November 26, 2025	51.24	51.19	51.19	51.39	51.11	49,721
November 25, 2025	50.44	51.02	51.02	51.02	50.27	53,547
November 24, 2025	50.34	50.54	50.54	50.58	49.91	60,272
November 21, 2025	49.41	50.22	50.22	50.22	49.38	42,163
November 20, 2025	49.74	49.58	49.58	49.87	49.58	55,527
November 19, 2025	49.56	49.51	49.51	49.75	49.51	33,897
November 18, 2025	49.37	49.48	49.48	49.48	49.2	68,196
November 17, 2025	49.35	49.6	49.6	49.64	49.24	187,970
November 14, 2025	49.44	49.47	49.47	49.54	49.1	80,114
November 13, 2025	49.77	49.84	49.84	49.98	49.38	123,577
November 12, 2025	49.22	49.68	49.68	49.73	49.13	113,437
November 11, 2025	48.21	48.78	48.78	48.81	48.15	128,072
November 10, 2025	47.6	47.95	47.95	48.14	47.57	116,651
November 07, 2025	47.8	47.44	47.44	47.8	47.22	54,802
November 06, 2025	47.7	47.66	47.66	47.77	47.57	51,138
November 05, 2025	47.51	47.68	47.68	47.79	47.5	53,188
November 04, 2025	47.11	47.69	47.69	47.81	46.94	78,321
November 03, 2025	47.43	47.11	47.11	47.5	47.02	162,967
October 31, 2025	47.19	47.14	47.14	47.35	46.93	31,567
October 30, 2025	47.06	47.4	47.4	47.52	47.02	27,347
October 29, 2025	47.24	47.24	47.24	47.38	47.04	65,950
October 28, 2025	47.64	47.33	47.33	47.81	47.24	54,211
October 27, 2025	47.81	47.65	47.65	47.88	47.49	53,955
October 24, 2025	47.88	47.88	47.88	47.93	47.7	33,536
October 23, 2025	47.84	47.72	47.72	47.94	47.65	39,106
October 22, 2025	47.85	47.99	47.99	48.06	47.85	30,593
October 21, 2025	47.56	47.77	47.77	47.85	47.51	30,583
October 20, 2025	47.12	47.41	47.41	47.48	47.06	42,535
October 17, 2025	46.33	46.8	46.8	46.92	46.11	39,590
October 16, 2025	46.8	47	47	47.17	46.79	43,082

Xtrackers MSCI World Health Care UCITS ETF (XDWH.DE) XETRA