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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.55	58.06	58.06	58.64	58.06	70,658
December 03, 2025	58.27	58.55	58.55	58.61	58.2	207,122
December 02, 2025	58.34	58.34	58.34	58.5	58.19	25,660
December 01, 2025	58.97	58.66	58.66	59.03	58.66	25,424
November 28, 2025	58.98	58.98	58.98	59.5	57.71	14,673
November 27, 2025	59.26	59.19	59.19	59.28	59.14	5,299
November 26, 2025	59.4	59.3	59.3	59.49	59.22	51,291
November 25, 2025	58.11	58.97	58.97	59.04	57.96	24,391
November 24, 2025	58.22	58.26	58.26	58.26	57.66	27,247
November 21, 2025	57.28	57.7	57.7	57.76	56.93	47,227
November 20, 2025	57.35	57.19	57.19	57.51	57.19	74,727
November 19, 2025	57.42	57.12	57.12	57.49	57.12	41,834
November 18, 2025	57.08	57.28	57.28	57.28	57.05	29,192
November 17, 2025	57.38	57.54	57.54	57.54	57.07	98,116
November 14, 2025	57.85	57.45	57.45	57.85	57.22	5,025
November 13, 2025	57.77	58.04	58.04	58.1	57.41	9,524
November 12, 2025	56.77	57.56	57.56	57.63	56.77	40,064
November 11, 2025	55.75	56.55	56.55	56.63	55.65	31,363
November 10, 2025	55.2	55.34	55.34	55.64	55.09	69,781
November 07, 2025	55.12	54.97	54.97	55.55	54.69	63,323
November 06, 2025	54.89	54.95	54.95	55.01	54.85	39,842
November 05, 2025	54.67	54.71	54.71	54.85	54.5	14,612
November 04, 2025	54.29	54.78	54.78	54.78	54.11	14,024
November 03, 2025	55	54.26	54.26	55	54.23	20,320
October 31, 2025	54.62	54.39	54.39	54.62	54.18	67,508
October 30, 2025	54.98	54.79	54.79	54.98	54.52	37,818
October 29, 2025	55	55.01	55.01	55.1	54.88	21,096
October 28, 2025	55.48	55.22	55.22	55.63	55.09	23,278
October 27, 2025	55.59	55.47	55.47	55.67	55.28	56,349
October 24, 2025	55.51	55.69	55.69	55.71	55.43	54,672
October 23, 2025	55.51	55.4	55.4	55.6	55.32	31,138
October 22, 2025	55.42	55.72	55.72	55.77	55.42	30,404
October 21, 2025	55.3	55.42	55.42	55.42	55.18	30,977
October 20, 2025	55	55.28	55.28	55.31	54.84	36,601
October 17, 2025	54.3	54.61	54.61	54.65	54.03	12,094
October 16, 2025	54.51	54.84	54.84	54.89	54.51	47,831
October 15, 2025	55.28	54.54	54.54	55.28	54.25	10,197
October 14, 2025	54.1	54.07	54.07	54.23	53.95	26,195
October 13, 2025	54.62	54.63	54.63	54.71	54.35	40,420
October 10, 2025	55.17	54.79	54.79	55.27	54.79	15,572
October 09, 2025	55.29	55.23	55.23	55.54	55.23	17,040
October 08, 2025	55.19	55.37	55.37	55.43	55.18	11,106
October 07, 2025	55.19	55.21	55.21	55.22	54.99	44,517
October 06, 2025	55.45	55.41	55.41	55.62	55.36	36,029
October 03, 2025	54.87	55.47	55.47	55.78	54.87	351,957
October 02, 2025	55.34	54.61	54.61	55.34	54.53	13,531
October 01, 2025	53.04	54.37	54.37	54.39	53.04	37,203
September 30, 2025	51.91	52.33	52.33	52.33	51.8	7,681
September 29, 2025	51.86	51.78	51.78	51.93	51.52	52,069
September 26, 2025	51.35	51.5	51.5	51.66	51.35	59,586
September 25, 2025	52.21	51.2	51.2	52.21	51.2	9,552
September 24, 2025	52.53	52.28	52.28	52.53	52.25	29,451
September 23, 2025	52.61	52.64	52.64	52.68	52.48	17,904
September 22, 2025	52.5	52.74	52.74	52.78	52.44	9,502
September 19, 2025	52.53	52.52	52.52	52.82	52.5	49,754
September 18, 2025	52.59	52.58	52.58	52.82	52.52	12,129
September 17, 2025	52.44	52.75	52.75	52.76	52.35	17,450
September 16, 2025	52.41	52.4	52.4	52.47	52.32	15,741
September 15, 2025	52.85	52.42	52.42	52.9	52.42	21,434
September 12, 2025	53.31	52.95	52.95	53.32	52.95	3,497

Xtrackers MSCI World Health Care UCITS ETF (XDWH.L) LSE