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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	64.6	64.51	64.51	64.83	64.5	2,512
October 15, 2025	64.93	64.75	64.75	65.18	64.75	6,545
October 14, 2025	64.06	64.57	64.57	64.57	63.7	2,486
October 13, 2025	64.19	64.57	64.57	64.57	64.1	5,735
October 10, 2025	65.25	64.36	64.36	65.25	64.2	4,741
October 09, 2025	65.81	65.42	65.42	65.92	65.42	2,933
October 08, 2025	65.32	65.87	65.87	65.87	65.32	18,702
October 07, 2025	65.13	65.15	65.15	65.49	65.02	4,171
October 06, 2025	65.18	65.44	65.44	65.44	65.13	5,218
October 03, 2025	64.95	65.01	65.01	65.02	64.75	5,283
October 02, 2025	64.43	64.52	64.52	64.67	64.25	9,565
October 01, 2025	63.72	64.32	64.32	64.32	63.67	3,253
September 30, 2025	63.74	63.95	63.95	63.95	63.64	3,895
September 29, 2025	63.88	63.86	63.86	64.15	63.86	4,216
September 26, 2025	63.61	63.83	63.83	64.03	63.57	5,453
September 25, 2025	63.48	63.52	63.52	63.58	63.08	9,539
September 24, 2025	63.69	63.74	63.74	63.94	63.64	5,175
September 23, 2025	63.69	63.67	63.67	63.96	63.66	4,465
September 22, 2025	63.52	63.52	63.52	63.52	63.27	3,932
September 19, 2025	63.46	63.37	63.37	63.66	63.37	8,655
September 18, 2025	63.11	63.47	63.47	63.56	63.09	10,004
September 17, 2025	63	62.85	62.85	63.1	62.81	3,185
September 16, 2025	63.61	62.94	62.94	63.61	62.94	4,385
September 15, 2025	63.61	63.59	63.59	63.82	63.49	4,510
September 12, 2025	63.59	63.52	63.52	63.76	63.48	2,407
September 11, 2025	63.2	63.73	63.73	63.75	63.2	4,153
September 10, 2025	63.01	63.04	63.04	63.32	62.78	14,439
September 09, 2025	62.96	62.57	62.57	63.02	62.57	4,099
September 08, 2025	62.96	63.13	63.13	63.13	62.75	2,607
September 05, 2025	63.13	62.43	62.43	63.13	62.27	1,637
September 04, 2025	62.56	62.85	62.85	62.87	62.47	3,359
September 03, 2025	62.48	62.34	62.34	62.76	62.34	11,182
September 02, 2025	63.2	62.31	62.31	63.2	62.29	10,653
September 01, 2025	63.17	63.25	63.25	63.25	63.01	5,151
August 29, 2025	63.57	62.97	62.97	63.59	62.89	2,477
August 28, 2025	63.7	63.59	63.59	63.85	63.48	1,934
August 27, 2025	63.79	63.74	63.74	63.87	63.62	5,504
August 26, 2025	63.2	63.3	63.3	63.54	63.06	6,226
August 25, 2025	63.72	63.28	63.28	63.72	63.28	5,614
August 22, 2025	63.36	63.84	63.84	63.97	63.36	3,560
August 21, 2025	63.27	63.46	63.46	63.46	63.08	7,223
August 20, 2025	63.39	63.27	63.27	63.42	63	4,645
August 19, 2025	63.44	63.64	63.64	63.64	63.18	9,148
August 18, 2025	63.12	63.25	63.25	63.33	62.97	4,549

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