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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.42	60.06	60.06	60.42	59.77	98,800
February 19, 2026	60.57	60.1	60.1	60.58	60	7,541
February 18, 2026	60.53	60.29	60.29	60.67	60.29	12,742
February 17, 2026	60.36	60.55	60.55	60.71	60.36	66,797
February 16, 2026	60.43	60.56	60.56	60.56	60.39	22,736
February 13, 2026	60.15	60.64	60.64	60.67	59.71	9,301
February 12, 2026	60.18	59.91	59.91	60.3	59.76	25,567
February 11, 2026	59.6	59.82	59.82	59.82	59.47	28,863
February 10, 2026	59.88	59.95	59.95	60.09	59.76	25,282
February 09, 2026	60.11	59.8	59.8	60.35	59.75	40,704
February 06, 2026	59.11	59.75	59.75	59.8	58.99	25,788
February 05, 2026	59.4	59.28	59.28	59.63	59.1	16,336
February 04, 2026	59.16	59.52	59.52	59.65	58.79	33,355
February 03, 2026	59.55	59.49	59.49	59.91	59.31	17,552
February 02, 2026	59.31	59.43	59.43	59.6	58.95	40,885
January 30, 2026	58.76	58.99	58.99	59.35	58.66	26,832
January 29, 2026	59.1	58.97	58.97	59.26	58.94	72,576
January 28, 2026	59.52	59	59	59.57	58.96	35,626
January 27, 2026	60.02	60.07	60.07	60.14	59.61	74,484
January 26, 2026	60.02	60.16	60.16	60.25	59.87	20,313
January 23, 2026	60.2	59.86	59.86	60.2	59.78	18,480
January 22, 2026	59.84	60.09	60.09	60.17	59.63	15,906
January 21, 2026	58.97	59.27	59.27	59.36	58.74	13,072
January 20, 2026	58.85	59.07	59.07	59.07	58.3	17,931
January 19, 2026	59.15	58.8	58.8	59.15	58.73	21,574
January 16, 2026	59.53	59.41	59.41	59.6	59.23	26,427
January 15, 2026	59.93	59.29	59.29	59.93	59.19	21,318
January 14, 2026	59.42	59.78	59.78	59.78	59.42	25,397
January 13, 2026	59.68	59.6	59.6	59.81	59.31	17,374
January 12, 2026	59.81	59.59	59.59	59.97	59.55	34,491
January 09, 2026	59.95	59.82	59.82	60.24	59.82	19,384
January 08, 2026	60.4	60.38	60.38	60.58	60.28	48,165
January 07, 2026	59.88	60.37	60.37	60.55	59.82	26,384
January 06, 2026	58.65	59.5	59.5	59.83	58.61	12,475
January 05, 2026	58.46	58.23	58.23	58.71	57.97	74,552
January 02, 2026	58.57	58.57	58.57	58.74	58.28	18,431
December 31, 2025	58.91	58.72	58.72	59.07	58.7	1,918
December 30, 2025	58.91	58.81	58.81	59.03	58.79	10,080
December 29, 2025	59.03	58.92	58.92	59.16	58.88	41,125
December 24, 2025	58.68	58.78	58.78	58.83	58.68	1,639
December 23, 2025	58.69	58.8	58.8	58.85	58.63	30,037
December 22, 2025	58.07	58.49	58.49	58.54	58.07	31,011
December 19, 2025	57.8	58.36	58.36	58.44	57.76	95,472
December 18, 2025	57.76	58.03	58.03	58.22	57.73	143,279
December 17, 2025	57.96	58.07	58.07	58.16	57.82	15,398
December 16, 2025	58.71	57.93	57.93	58.77	57.93	17,617
December 15, 2025	58.08	58.46	58.46	58.55	57.98	20,339
December 12, 2025	58.01	57.95	57.95	58.13	57.93	36,043
December 11, 2025	57.33	58.1	58.1	58.13	57.33	77,275
December 10, 2025	56.65	57.06	57.06	57.07	56.65	11,687
December 09, 2025	57.47	57.17	57.17	57.55	57.13	27,724
December 08, 2025	57.8	57.42	57.42	58.41	57.41	51,946
December 05, 2025	58.31	57.97	57.97	58.31	57.92	10,032
December 04, 2025	58.55	58.06	58.06	58.64	58.06	70,658
December 03, 2025	58.27	58.55	58.55	58.61	58.2	207,122
December 02, 2025	58.34	58.34	58.34	58.5	58.19	25,660
December 01, 2025	58.97	58.66	58.66	59.03	58.66	25,424
November 28, 2025	58.98	58.98	58.98	59.5	57.71	14,673
November 27, 2025	59.26	59.19	59.19	59.28	59.14	5,299
November 26, 2025	59.4	59.3	59.3	59.49	59.22	51,291

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