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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	62.68	63.25	63.25	63.25	62.56	4,917
November 20, 2025	64.23	63.63	63.63	64.47	63.63	9,571
November 19, 2025	63.27	63.41	63.41	63.67	63.23	5,197
November 18, 2025	63.41	63.36	63.36	63.59	63	4,117
November 17, 2025	64.76	64.47	64.47	64.79	64.4	8,451
November 14, 2025	64.47	64.77	64.77	64.77	63.86	2,999
November 13, 2025	65.77	64.97	64.97	65.77	64.85	6,630
November 12, 2025	65.75	65.95	65.95	66.11	65.75	3,848
November 11, 2025	65.48	65.45	65.45	65.58	65.27	1,529
November 10, 2025	65.44	65.27	65.27	65.68	65.24	4,883
November 07, 2025	65.36	64.63	64.63	65.36	64.42	3,150
November 06, 2025	65.6	65.12	65.12	65.75	65.12	5,444
November 05, 2025	65.31	65.74	65.74	65.74	65.31	2,175
November 04, 2025	65.39	65.63	65.63	65.63	65.29	3,345
November 03, 2025	66.18	65.97	65.97	66.4	65.77	2,663
October 31, 2025	65.92	66.08	66.08	66.33	65.8	3,259
October 30, 2025	65.89	66.17	66.17	66.42	65.71	9,202
October 29, 2025	65.73	65.89	65.89	66.05	65.57	3,627
October 28, 2025	65.98	65.88	65.88	66.19	65.88	1,967
October 27, 2025	66.37	66.06	66.06	66.37	65.99	6,864
October 24, 2025	65.75	65.87	65.87	65.95	65.6	4,213
October 23, 2025	65.24	65.42	65.42	65.57	65.04	4,549
October 22, 2025	65.57	65.03	65.03	65.81	65.03	3,400
October 21, 2025	64.95	65.55	65.55	65.59	64.95	4,325
October 20, 2025	64.59	64.95	64.95	64.95	64.43	1,948
October 17, 2025	63.63	63.9	63.9	64.34	63.31	8,653

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