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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	44.91	45.27	45.27	45.45	44.88	30,459
June 12, 2025	45.1	45.22	45.22	45.29	44.75	38,857
June 11, 2025	45.45	45.33	45.33	45.5	45.27	43,992
June 10, 2025	45.11	45.37	45.37	45.42	45	44,465
June 09, 2025	45.01	44.96	44.96	45.14	44.84	16,121
June 06, 2025	44.74	45.08	45.08	45.2	44.72	38,696
June 05, 2025	44.74	44.72	44.72	45	44.27	41,583
June 04, 2025	44.61	44.8	44.8	44.94	44.57	28,582
June 03, 2025	44.45	44.61	44.61	44.63	44.28	69,081
June 02, 2025	44.46	44.31	44.31	44.49	44	49,738
May 30, 2025	44.47	44.65	44.65	44.7	44.26	54,293
May 29, 2025	44.71	44.31	44.31	44.79	44.19	24,521
May 28, 2025	44.53	44.48	44.48	44.64	44.33	68,579
May 27, 2025	44.24	44.47	44.47	44.53	44.2	39,145
May 26, 2025	44	44.27	44.27	44.27	44	32,710

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