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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	45.2	45.05	45.05	45.21	44.81	42,869
September 04, 2025	45.04	45.18	45.18	45.24	44.85	23,239
September 03, 2025	45.04	44.93	44.93	45.2	44.91	29,222
September 02, 2025	44.82	44.84	44.84	45.13	44.79	75,330
September 01, 2025	44.92	44.93	44.93	44.95	44.81	48,214
August 29, 2025	44.74	44.66	44.66	44.92	44.59	24,220
August 28, 2025	45.12	44.62	44.62	45.15	44.6	65,238
August 27, 2025	45.08	45.14	45.14	45.35	45.08	47,999
August 26, 2025	44.74	44.79	44.79	44.95	44.71	82,619
August 25, 2025	45.1	44.83	44.83	45.2	44.79	47,916
August 22, 2025	45.24	45.18	45.18	45.61	45.09	30,470
August 21, 2025	45.19	45.48	45.48	45.48	44.96	54,077
August 20, 2025	44.94	45.05	45.05	45.27	44.87	42,712
August 19, 2025	44.58	44.92	44.92	45	44.5	28,357
August 18, 2025	44.55	44.88	44.88	44.94	44.48	58,573
August 15, 2025	44.38	44.3	44.3	44.48	44.22	38,975
August 14, 2025	43.64	43.85	43.85	43.87	43.59	28,693
August 13, 2025	43.09	43.44	43.44	43.52	43.08	40,875
August 12, 2025	43.05	42.94	42.94	43.1	42.8	53,090
August 11, 2025	42.97	43.05	43.05	43.22	42.92	28,179
August 08, 2025	42.66	42.63	42.63	42.81	42.62	42,012
August 07, 2025	42.67	42.34	42.34	42.98	42.33	107,346
August 06, 2025	43.69	42.95	42.95	43.75	42.9	90,001
August 05, 2025	43.73	43.63	43.63	43.91	43.53	36,060
August 04, 2025	43.24	43.65	43.65	43.65	43.24	46,006
August 01, 2025	43.26	43.03	43.03	43.46	42.84	101,496
July 31, 2025	44.47	44.18	44.18	44.59	44.15	86,878
July 30, 2025	44.33	44.57	44.57	44.76	44.27	46,676
July 29, 2025	44.79	44.46	44.46	44.91	44.17	97,237
July 28, 2025	44.75	44.74	44.74	44.84	44.57	39,746
July 25, 2025	44.29	44.34	44.34	44.53	44.26	29,417
July 24, 2025	44.29	44.28	44.28	44.5	44.27	41,502
July 23, 2025	43.62	44.09	44.09	44.23	43.62	96,068
July 22, 2025	42.95	43.27	43.27	43.55	42.74	73,198
July 21, 2025	43.31	43.04	43.04	43.38	42.99	69,284
July 18, 2025	43.63	43.38	43.38	43.67	43.34	38,996
July 17, 2025	44.03	43.8	43.8	44.08	43.7	76,241
July 16, 2025	43.51	43.56	43.56	44.14	43.47	31,314
July 15, 2025	44.1	43.68	43.68	44.4	43.6	33,054
July 14, 2025	43.94	44.02	44.02	44.09	43.84	36,453
July 11, 2025	44.46	43.86	43.86	44.48	43.78	20,574
July 10, 2025	44.06	44.7	44.7	44.85	44.06	38,877
July 09, 2025	43.9	43.91	43.91	44.21	43.82	79,761
July 08, 2025	43.58	44.12	44.12	44.23	43.51	33,685
July 07, 2025	43.87	43.69	43.69	44.04	43.66	46,372
July 04, 2025	43.65	43.81	43.81	43.86	43.59	30,368
July 03, 2025	43.88	43.81	43.81	44.1	43.7	38,482
July 02, 2025	44.18	43.98	43.98	44.23	43.89	30,573
July 01, 2025	43.73	44.28	44.28	44.38	43.43	118,699
June 30, 2025	43.67	43.67	43.67	43.78	43.65	19,765
June 27, 2025	43.78	43.87	43.87	43.9	43.65	27,442
June 26, 2025	43.74	43.84	43.84	43.93	43.62	27,372
June 25, 2025	44.04	43.8	43.8	44.1	43.75	18,421
June 24, 2025	43.88	43.74	43.74	43.95	43.65	36,778
June 23, 2025	43.84	43.62	43.62	44.05	43.62	30,683
June 20, 2025	44.07	43.9	43.9	44.24	43.83	34,105
June 19, 2025	44.12	44.04	44.04	44.2	44.01	22,092
June 18, 2025	44.15	44.21	44.21	44.29	43.95	30,390
June 17, 2025	44.58	44.44	44.44	44.66	44.19	52,341
June 16, 2025	45.07	44.68	44.68	45.11	44.15	449,601

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