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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.41	50.97	50.97	51.41	50.71	36,873
February 19, 2026	51.32	51.06	51.06	51.45	51	38,316
February 18, 2026	51.19	51.04	51.04	51.34	50.91	46,874
February 17, 2026	51.04	51.18	51.18	51.4	51.01	40,820
February 16, 2026	50.93	50.99	50.99	51.08	50.85	54,250
February 13, 2026	50.44	51.09	51.09	51.19	50.35	38,604
February 12, 2026	50.56	50.53	50.53	50.74	50.3	42,834
February 11, 2026	50.03	50.38	50.38	50.38	50	59,133
February 10, 2026	50.24	50.36	50.36	50.47	50.21	74,488
February 09, 2026	50.79	50.26	50.26	50.9	50.12	61,690
February 06, 2026	50.16	50.61	50.61	50.63	50.12	57,188
February 05, 2026	50.33	50.33	50.33	50.56	50.04	43,567
February 04, 2026	49.73	50.52	50.52	50.61	49.73	73,893
February 03, 2026	50.43	50.4	50.4	50.81	50.28	52,435
February 02, 2026	49.87	50.42	50.42	50.46	49.8	77,481
January 30, 2026	49.23	49.68	49.68	49.76	49.19	45,659
January 29, 2026	49.37	49.4	49.4	49.53	49.27	40,918
January 28, 2026	49.74	49.49	49.49	49.74	49.23	67,852
January 27, 2026	50.48	50.13	50.13	50.58	50	61,687
January 26, 2026	50.57	50.68	50.68	50.75	50.45	32,879
January 23, 2026	51.18	50.95	50.95	51.29	50.85	74,945
January 22, 2026	51.19	51.13	51.13	51.34	50.97	87,035
January 21, 2026	50.4	50.65	50.65	50.74	50	43,269
January 20, 2026	50.22	50.29	50.29	50.31	49.62	236,932
January 19, 2026	50.74	50.59	50.59	50.82	50.45	210,098
January 16, 2026	51.31	51.27	51.17	51.32	50.95	269,380
January 15, 2026	51.51	51.06	51.15	51.56	50.87	233,806
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

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