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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	46.87	46.85	46.85	47.03	46.65	64,072
October 14, 2025	46.76	46.68	46.68	46.9	46.65	43,238
October 13, 2025	46.97	47.21	47.21	47.21	46.89	63,068
October 10, 2025	47.66	47.07	47.07	47.77	47.07	53,288
October 09, 2025	47.62	47.82	47.82	47.9	47.58	50,224
October 08, 2025	47.53	47.68	47.68	47.72	47.45	137,608
October 07, 2025	47.21	47.33	47.33	47.36	47.12	70,384
October 06, 2025	47.44	47.33	47.33	47.62	47.31	80,180
October 03, 2025	46.78	47.26	47.26	47.56	46.78	39,549
October 02, 2025	46.8	46.7	46.7	46.87	46.53	126,534
October 01, 2025	45.17	46.38	46.38	46.4	45.15	93,511
September 30, 2025	44.2	44.6	44.6	44.75	44.07	36,297
September 29, 2025	44.18	44.18	44.18	44.28	43.86	56,034
September 26, 2025	43.92	44.05	44.05	44.21	43.9	28,877
September 25, 2025	44.4	43.84	43.84	44.46	43.82	74,203
September 24, 2025	44.58	44.55	44.55	44.71	44.46	39,714
September 23, 2025	44.58	44.64	44.64	44.69	44.49	49,636
September 22, 2025	44.7	44.8	44.8	44.85	44.45	45,546
September 19, 2025	44.66	44.74	44.74	44.92	44.66	92,234
September 18, 2025	44.52	44.63	44.63	44.8	44.47	57,050
September 17, 2025	44.23	44.51	44.51	44.53	44.19	72,094
September 16, 2025	44.44	44.25	44.25	44.51	44.2	55,586
September 15, 2025	45.06	44.56	44.56	45.06	44.56	45,562
September 12, 2025	45.36	45.18	45.18	45.52	45.17	67,920

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