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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	72.24	72.54	72.54	72.54	72.24	2,359
July 02, 2025	72.27	72.04	72.04	72.27	71.76	27,064
July 01, 2025	71.88	71.85	71.85	72.15	71.69	3,193
June 30, 2025	72.58	72.19	72.19	72.58	71.9	3,125
June 27, 2025	71.59	72.02	72.02	72.06	71.44	3,357
June 26, 2025	70.82	70.99	70.99	70.99	70.44	3,209
June 25, 2025	70.59	70.1	70.1	70.6	70.1	950
June 24, 2025	70.28	70.12	70.12	70.42	70.12	362
June 23, 2025	68.82	69.31	69.31	69.53	68.82	15,543
June 20, 2025	69.25	69.4	69.4	69.65	69.25	22,481
June 19, 2025	69.41	68.87	68.87	69.41	68.87	312
June 18, 2025	70.06	70	70	70.06	69.67	596
June 17, 2025	70.16	70	70	70.16	69.66	2,142
June 16, 2025	70.29	70.41	70.41	70.77	70.29	6,905
June 13, 2025	69.42	70.13	70.13	70.21	69.42	33,653
June 12, 2025	70.34	70.32	70.32	70.44	70.06	2,097
June 11, 2025	70.27	70.4	70.4	70.57	70.08	9,218
June 10, 2025	70.69	70.15	70.15	70.94	70.15	3,365
June 09, 2025	70.7	70.51	70.51	70.7	70.5	96
June 06, 2025	70.66	70.54	70.54	70.8	70.54	333
June 05, 2025	70.33	70.54	70.54	70.74	70.33	70
June 04, 2025	70.31	70.41	70.41	70.45	70.27	1,663
June 03, 2025	69.48	69.98	69.98	69.98	69.48	2,011
June 02, 2025	69.78	69.52	69.52	69.78	69.25	1,266
May 30, 2025	69.81	69.62	69.62	69.81	69.51	670
May 29, 2025	70.54	69.67	69.67	70.54	69.6	323
May 28, 2025	69.95	69.66	69.66	70	69.66	1,686
May 27, 2025	69.54	69.93	69.93	70.05	69.54	3,628

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