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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	63.57	62.99	62.99	63.57	62.92	2,084
August 14, 2025	63.37	63.47	63.47	63.51	63.29	3,891
August 13, 2025	63.48	63.07	63.07	63.61	62.97	9,475
August 12, 2025	63.12	63.38	63.38	63.43	63.1	7,508
August 11, 2025	63.12	62.95	62.95	63.25	62.95	2,256
August 08, 2025	63.11	63.19	63.19	63.42	63.11	2,675
August 07, 2025	62.91	62.81	62.81	63.46	62.8	4,653
August 06, 2025	63.32	63	63	63.42	62.8	6,013
August 05, 2025	63.52	62.99	62.99	63.52	62.84	4,096
August 04, 2025	62.71	63.01	63.01	63.12	62.71	3,355
August 01, 2025	63.91	62.39	62.39	63.91	61.98	6,334
July 31, 2025	64.46	64.29	64.29	64.62	64.19	1,976
July 30, 2025	63.86	64.25	64.25	64.37	63.86	9,927
July 29, 2025	64.19	63.95	63.95	64.46	63.95	3,805
July 28, 2025	64.16	63.89	63.89	64.22	63.83	6,224
July 25, 2025	63.47	63.48	63.48	63.63	63.36	4,323
July 24, 2025	63.64	63.47	63.47	63.77	63.38	2,491
July 23, 2025	62.79	63.27	63.27	63.34	62.74	3,685
July 22, 2025	62.5	62.13	62.13	62.5	61.97	4,323
July 21, 2025	63.04	62.7	62.7	63.05	62.68	5,270
July 18, 2025	63.24	62.79	62.79	63.24	62.79	3,295
July 17, 2025	62.63	63.04	63.04	63.07	62.61	3,463
July 16, 2025	62.02	61.39	61.39	62.48	61.39	5,683
July 15, 2025	62.53	62.4	62.4	62.61	62.36	10,902
July 14, 2025	62.03	62.23	62.23	62.27	61.88	815
July 11, 2025	62.34	62.16	62.16	62.34	61.9	12,451
July 10, 2025	61.99	62.42	62.42	62.53	61.99	4,203
July 09, 2025	61.76	61.96	61.96	62.18	61.76	2,564
July 08, 2025	61.61	61.71	61.71	61.82	61.54	6,467
July 07, 2025	61.39	61.72	61.72	61.86	61.26	5,943
July 04, 2025	61.38	61.3	61.3	61.38	61.13	2,158
July 03, 2025	61.26	61.72	61.72	61.73	61.19	8,013
July 02, 2025	61.44	61.11	61.11	61.44	61.02	2,259
July 01, 2025	61.35	60.98	60.98	61.35	60.73	7,164
June 30, 2025	61.52	61.34	61.34	61.56	61.21	1,816
June 27, 2025	60.98	61.46	61.46	61.52	60.98	14,381
June 26, 2025	60.2	60.68	60.68	60.73	60.2	2,146
June 25, 2025	60.63	60.29	60.29	60.82	60.29	13,874
June 24, 2025	60.81	60.49	60.49	60.85	60.38	3,177
June 23, 2025	60.09	60.07	60.07	60.32	60.01	3,127
June 20, 2025	60.17	60.14	60.14	60.47	60.14	6,381
June 19, 2025	60.29	60.04	60.04	60.39	60.04	3,378
June 18, 2025	60.64	60.6	60.6	60.8	60.52	5,650
June 17, 2025	60.63	60.63	60.63	60.7	60.32	6,899
June 16, 2025	60.69	60.94	60.94	61.02	60.61	5,146
June 13, 2025	60.36	60.73	60.73	60.81	60.33	5,428
June 12, 2025	60.96	60.86	60.86	60.96	60.27	4,104
June 11, 2025	61.53	61.29	61.29	61.55	61.08	14,832
June 10, 2025	61.74	61.36	61.36	61.85	61.36	6,457
June 09, 2025	61.87	61.72	61.72	61.89	61.71	825
June 06, 2025	61.67	61.89	61.89	62.17	61.67	1,348
June 05, 2025	61.69	61.54	61.54	61.85	61.19	4,489
June 04, 2025	61.65	61.75	61.75	61.84	61.52	19,672
June 03, 2025	60.98	61.52	61.52	61.52	60.74	3,773
June 02, 2025	61.15	60.77	60.77	61.15	60.54	4,107
May 30, 2025	61.44	61.14	61.14	61.69	61.14	19,268
May 29, 2025	62.22	61.08	61.08	62.44	61.08	3,058
May 28, 2025	61.67	61.66	61.66	61.9	61.52	15,669
May 27, 2025	61.4	61.64	61.64	61.72	61.32	3,816
May 26, 2025	61.07	61.33	61.33	61.33	61.07	1,617

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