Xtrackers MSCI World Industrials UCITS ETF - XDWI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.88	73.93	73.93	74.08	73.53	14,286
February 19, 2026	73.3	73.59	73.59	73.77	72.9	9,764
February 18, 2026	73	73.44	73.44	73.47	73	7,991
February 17, 2026	72.34	72.78	72.78	72.88	72.12	12,464
February 16, 2026	72.66	72.48	72.48	72.77	72.35	6,956
February 13, 2026	71.99	72.78	72.78	72.85	71.84	15,264
February 12, 2026	73.36	72.49	72.49	73.86	72.49	8,542
February 11, 2026	72.55	73.08	73.08	73.57	72.39	14,155
February 10, 2026	72.33	72.53	72.53	72.53	72.22	26,409
February 09, 2026	72.02	72.3	72.3	72.3	71.74	17,784
February 06, 2026	70.39	71.66	71.66	71.66	70.32	25,041
February 05, 2026	70.46	70.23	70.23	70.58	69.82	43,092
February 04, 2026	70.63	70.56	70.56	71.15	70.51	25,098
February 03, 2026	70.41	70.62	70.62	70.7	70.12	17,273
February 02, 2026	68.63	69.86	69.86	69.86	68.62	12,875
January 30, 2026	68.59	68.92	68.92	69.23	68.59	12,261
January 29, 2026	68.67	68.84	68.84	69.38	68.48	23,492
January 28, 2026	68.72	68.61	68.61	68.73	68.25	6,750
January 27, 2026	68.94	68.69	68.69	69	68.58	11,479
January 26, 2026	68.98	68.71	68.71	68.98	68.6	10,857
January 23, 2026	69.59	69.28	69.28	69.62	69.28	49,535
January 22, 2026	70.11	69.78	69.78	70.4	69.55	51,646
January 21, 2026	69.14	69.58	69.58	69.75	68.81	15,377
January 20, 2026	69.65	69.34	69.34	69.65	68.95	14,531
January 19, 2026	70.19	70.35	70.35	70.52	70.08	25,607
January 16, 2026	70.75	71.01	71.01	71.01	70.51	10,710
January 15, 2026	70.05	70.55	70.55	70.61	69.99	10,185
January 14, 2026	69.81	69.58	69.58	69.86	69.36	12,883
January 13, 2026	69.4	69.69	69.69	69.78	69.24	13,436
January 12, 2026	68.99	69.36	69.36	69.39	68.85	25,920
January 09, 2026	68.38	69.23	69.23	69.23	68.32	19,391
January 08, 2026	68.17	68.53	68.53	68.53	68.07	16,049
January 07, 2026	68.51	68.5	68.5	68.8	68.3	13,764
January 06, 2026	67.51	67.96	67.96	67.96	67.47	14,042
January 05, 2026	67.02	67.66	67.66	67.66	66.98	10,270
January 02, 2026	65.64	66.21	66.21	66.21	65.63	10,529
December 30, 2025	65.62	65.8	65.8	65.81	65.58	4,722
December 29, 2025	65.8	65.62	65.62	65.8	65.52	6,110
December 23, 2025	65.68	65.57	65.57	65.79	65.57	4,813
December 22, 2025	65.57	65.79	65.79	65.79	65.3	6,763
December 19, 2025	64.91	65.37	65.37	65.46	64.91	5,271
December 18, 2025	64.4	64.91	64.91	65.1	64.32	2,581
December 17, 2025	65.25	64.34	64.34	65.27	64.34	10,198
December 16, 2025	65.13	65.11	65.11	65.27	64.95	4,084
December 15, 2025	65.75	65.65	65.65	65.85	65.52	7,755
December 12, 2025	66.03	65.5	65.5	66.11	65.5	5,973
December 11, 2025	65.17	65.59	65.59	65.59	65.12	38,392
December 10, 2025	64.86	65.21	65.21	65.21	64.86	2,855
December 09, 2025	65.24	65.29	65.29	65.41	65.15	2,778
December 08, 2025	65.25	65.37	65.37	65.43	65.15	13,996
December 05, 2025	65.29	65.13	65.13	65.38	65.13	4,128
December 04, 2025	64.85	65.12	65.12	65.22	64.83	4,402
December 03, 2025	64.23	64.36	64.36	64.36	63.96	17,513
December 02, 2025	63.92	64.21	64.21	64.22	63.83	8,649
December 01, 2025	64.18	64.12	64.12	64.32	63.87	4,575
November 28, 2025	64.56	64.74	64.74	64.75	64.44	6,596
November 27, 2025	64.33	64.39	64.39	64.48	64.32	1,955
November 26, 2025	64.17	64.39	64.39	64.39	63.97	5,725
November 25, 2025	63.43	63.73	63.73	63.73	63.23	5,228
November 24, 2025	63.42	63.66	63.66	63.66	63.12	38,657

Xtrackers MSCI World Industrials UCITS ETF (XDWI.DE) XETRA