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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	74.11	74.67	74.67	74.73	74.1	417
September 25, 2025	74.68	74.08	74.08	74.68	73.99	2,131
September 24, 2025	75.12	74.82	74.82	75.13	74.82	1,759
September 23, 2025	75.02	75.09	75.09	75.24	75.02	13,306
September 22, 2025	74.58	74.66	74.66	74.66	74.55	7,647
September 19, 2025	74.4	74.29	74.29	74.74	74.29	18
September 18, 2025	74.4	74.75	74.75	74.93	74.38	17,423
September 17, 2025	74.64	74.49	74.49	74.71	74.41	7,677
September 16, 2025	75.01	74.54	74.54	75.09	74.54	15,729
September 15, 2025	74.6	74.89	74.89	74.98	74.6	1,337
September 12, 2025	74.76	74.54	74.54	74.76	74.54	35
September 11, 2025	74.08	74.8	74.8	74.84	73.96	2,156
September 10, 2025	73.7	73.82	73.82	74.2	73.51	18,554
September 09, 2025	74.19	73.33	73.33	74.19	73.33	6,150
September 08, 2025	73.74	74.08	74.08	74.08	73.7	13,933
September 05, 2025	73.69	73.19	73.19	73.73	73.19	111
September 04, 2025	72.85	73.1	73.1	73.1	72.8	17,441
September 03, 2025	72.35	72.75	72.75	73.04	72.35	49,778
September 02, 2025	73.99	72.72	72.72	73.99	72.55	3,661
September 01, 2025	74.17	73.86	73.86	74.19	73.81	5,313
August 29, 2025	74.19	73.64	73.64	74.38	73.64	2,152
August 28, 2025	74.62	74.14	74.14	74.62	74.13	276
August 27, 2025	74.37	73.93	73.93	74.37	73.82	1,842
August 26, 2025	73.55	73.88	73.88	74.05	73.39	26,338
August 22, 2025	73.5	74.78	74.78	74.96	73.48	8,339
August 21, 2025	73.85	73.55	73.55	73.85	73.44	118
August 20, 2025	74.08	73.69	73.69	74.08	73.5	60,645
August 19, 2025	74.08	74.19	74.19	74.19	73.79	1,098
August 18, 2025	74	73.76	73.76	74	73.69	516,901
August 15, 2025	74.49	73.75	73.75	74.49	73.69	1,935
August 14, 2025	74.34	73.73	73.73	74.34	73.73	1,097
August 13, 2025	74.36	73.86	73.86	74.5	73.8	254,416
August 12, 2025	73.65	74.01	74.01	74.05	73.25	3,264
August 11, 2025	74.13	73.1	73.1	74.13	73.1	4,542
August 08, 2025	73.67	73.69	73.69	73.91	73.49	1,291
August 07, 2025	73.85	73.3	73.3	73.9	73.3	6,916
August 06, 2025	73.69	73.3	73.3	73.69	73.02	1,047
August 05, 2025	73.62	72.95	72.95	73.62	72.92	2,799
August 04, 2025	72.92	72.9	72.9	73.05	72.54	9,837
August 01, 2025	73.31	72.15	72.15	73.31	71.71	191
July 31, 2025	73.71	73.39	73.39	73.79	73.39	96
July 30, 2025	74.28	73.68	73.68	74.28	73.61	10,505
July 29, 2025	74.22	73.72	73.72	74.48	73.72	825
July 28, 2025	74.91	74.33	74.33	75.35	74.33	2,472
July 25, 2025	74.49	74.6	74.6	74.84	74.27	100,630
July 24, 2025	75.19	74.78	74.78	75.19	74.66	3,752
July 23, 2025	73.99	74.28	74.28	74.31	73.68	713
July 22, 2025	72.74	72.89	72.89	73.07	72.48	1,354
July 21, 2025	73.56	73.46	73.46	73.56	73.15	2,670
July 18, 2025	73.78	73.29	73.29	73.78	73.14	872
July 17, 2025	72.79	73.07	73.07	73.07	72.54	137,389
July 16, 2025	72.17	71.91	71.91	72.31	71.91	2,453
July 15, 2025	72.6	72.5	72.5	73.1	72.46	44,716
July 14, 2025	72.35	72.73	72.73	72.83	72.09	5,791
July 11, 2025	72.9	72.69	72.69	72.9	72.47	4,129
July 10, 2025	72.75	73.19	73.19	73.19	72.75	72,847
July 09, 2025	72.22	72.71	72.71	72.71	72.22	1,195
July 08, 2025	72.46	72.22	72.22	72.47	72.07	558
July 07, 2025	72.15	72.36	72.36	72.51	72	1,528
July 04, 2025	72.38	72.16	72.16	72.38	71.93	2,386

Xtrackers MSCI World Industrials UCITS ETF (XDWI.L) LSE