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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	52.97	52.7	52.7	53.03	52.44	18,588
September 05, 2025	52.79	52.94	52.94	52.99	52.68	4,814
September 04, 2025	52.51	52.62	52.62	52.62	52.26	15,886
September 03, 2025	52.37	52.49	52.49	52.6	52.28	10,387
September 02, 2025	52.49	52.29	52.29	52.5	52.22	5,743
September 01, 2025	52.66	52.56	52.56	52.73	52.5	7,036
August 29, 2025	52.16	52.23	52.23	52.37	52.11	23,518
August 28, 2025	52.52	52.08	52.08	52.61	52.08	24,938
August 27, 2025	52.32	52.4	52.4	52.61	52.29	42,269
August 26, 2025	52.01	52.23	52.23	52.35	51.92	18,410
August 22, 2025	52.36	52.96	52.96	53.17	52.36	8,143
August 21, 2025	52.56	52.85	52.85	52.85	52.36	20,323
August 20, 2025	52.31	52.53	52.53	52.81	52.27	14,499
August 19, 2025	52.11	52.36	52.36	52.36	52.04	6,904
August 18, 2025	51.91	52.38	52.38	52.79	51.91	555,732
August 15, 2025	51.79	51.84	51.84	51.99	51.72	12,148
August 14, 2025	51.01	51.1	51.1	51.22	50.82	109,717
August 13, 2025	50.33	50.94	50.94	50.94	50.28	37,516
August 12, 2025	49.88	50.12	50.12	50.15	49.71	12,084
August 11, 2025	50.07	49.96	49.96	50.14	49.96	21,479
August 08, 2025	49.73	49.74	49.74	49.86	49.63	12,874
August 07, 2025	49.94	49.31	49.31	50.06	49.26	11,356
August 06, 2025	51.25	50.02	50.02	51.25	49.97	4,892
August 05, 2025	50.67	50.54	50.54	50.72	50.37	2,546
August 04, 2025	50.05	50.44	50.44	50.57	50.01	9,913
August 01, 2025	49.51	49.74	49.74	49.97	49.23	16,214
July 31, 2025	50.88	50.58	50.58	51.1	50.56	20,609
July 30, 2025	51.25	51.19	51.19	51.98	51.18	26,785
July 29, 2025	53	51.26	51.26	53	51.01	7,680
July 28, 2025	52.92	51.98	51.98	52.92	51.94	25,192
July 25, 2025	52.1	52.05	52.05	52.17	51.96	3,645
July 24, 2025	52.2	52.18	52.18	52.35	52.04	3,871
July 23, 2025	51.24	51.68	51.68	51.69	51.24	8,724
July 22, 2025	50.09	50.78	50.78	50.93	50.05	11,681
July 21, 2025	50.49	50.41	50.41	50.52	50.22	6,287
July 18, 2025	50.71	50.59	50.59	50.83	50.55	2,993
July 17, 2025	51.07	50.78	50.78	51.2	50.67	9,257
July 16, 2025	50.52	50.96	50.96	51.14	50.52	58,469
July 15, 2025	51.28	50.65	50.65	51.64	50.65	3,687
July 14, 2025	51.22	51.43	51.43	51.48	51.21	9,927
July 11, 2025	52.02	51.26	51.26	52.02	51.21	6,255
July 10, 2025	51.7	52.16	52.16	52.37	51.62	27,974
July 09, 2025	51.43	51.43	51.43	51.56	51.36	15,292
July 08, 2025	51.15	51.55	51.55	51.74	51.06	102,968
July 07, 2025	51.57	51.24	51.24	51.66	51.22	8,580
July 04, 2025	51.4	51.57	51.57	51.64	51.33	4,514
July 03, 2025	51.89	51.53	51.53	51.89	51.51	11,176
July 02, 2025	52.14	51.8	51.8	52.14	51.69	21,408
July 01, 2025	51.38	52.15	52.15	52.15	51.29	10,554
June 30, 2025	51.57	51.29	51.29	51.57	51.19	8,894
June 27, 2025	51.45	51.36	51.36	51.46	51.27	5,256
June 26, 2025	51.17	51.34	51.34	51.43	51.12	5,682
June 25, 2025	51.19	50.94	50.94	51.19	50.79	9,090
June 24, 2025	50.94	50.83	50.83	51.02	50.68	38,369
June 23, 2025	50.5	50.36	50.36	50.54	50.23	49,859
June 20, 2025	50.77	50.6	50.6	50.93	50.5	42,007
June 19, 2025	50.54	50.54	50.54	50.71	50.5	7,676
June 18, 2025	50.85	50.99	50.99	50.99	50.56	7,134
June 17, 2025	51.5	51.2	51.2	51.61	51.17	11,569
June 16, 2025	52.25	51.77	51.77	52.25	51.73	16,950

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