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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	51.35	51.5	51.5	51.66	51.35	59,586
September 25, 2025	52.21	51.2	51.2	52.21	51.2	9,552
September 24, 2025	52.53	52.28	52.28	52.53	52.25	29,451
September 23, 2025	52.61	52.64	52.64	52.68	52.48	17,904
September 22, 2025	52.5	52.74	52.74	52.78	52.44	9,502
September 19, 2025	52.53	52.52	52.52	52.82	52.5	49,754
September 18, 2025	52.59	52.58	52.58	52.82	52.52	12,129
September 17, 2025	52.44	52.75	52.75	52.76	52.35	17,450
September 16, 2025	52.41	52.4	52.4	52.47	52.32	15,741
September 15, 2025	52.85	52.42	52.42	52.9	52.42	21,434
September 12, 2025	53.31	52.95	52.95	53.32	52.95	3,497
September 11, 2025	52.69	53.34	53.34	53.34	52.58	7,777
September 10, 2025	52.95	52.66	52.66	53.08	52.5	24,823
September 09, 2025	52.9	52.98	52.98	52.98	52.78	15,669
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

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