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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86.88	87	87	87.29	86.71	7,991
February 19, 2026	86.53	86.71	86.71	86.72	85.98	2,364
February 18, 2026	86.16	86.64	86.64	86.88	86.16	8,782
February 17, 2026	85.33	86.11	86.11	86.12	85.33	7,148
February 16, 2026	86.21	85.73	85.73	86.35	85.73	7,770
February 13, 2026	85.46	86.46	86.46	86.46	85.29	5,494
February 12, 2026	87.19	85.86	85.86	87.74	85.86	11,919
February 11, 2026	86.41	86.62	86.62	87.31	86.33	6,563
February 10, 2026	86.21	86.3	86.3	86.41	86.05	15,871
February 09, 2026	85.25	85.83	85.83	86.1	85.25	5,997
February 06, 2026	82.74	84.65	84.65	84.65	82.74	16,576
February 05, 2026	83.19	82.72	82.72	83.33	82.37	12,001
February 04, 2026	83.45	83.34	83.34	83.88	83.3	13,622
February 03, 2026	83.28	83.29	83.29	83.4	82.71	5,520
February 02, 2026	81.34	82.33	82.33	82.44	81.34	13,816
January 30, 2026	81.78	81.8	81.8	82.58	81.77	12,086
January 29, 2026	82.56	82.06	82.06	83.04	81.73	37,399
January 28, 2026	82.53	81.86	81.86	82.59	81.65	15,194
January 27, 2026	81.92	82.16	82.16	82.28	81.77	8,844
January 26, 2026	81.58	81.53	81.53	81.74	81.4	7,843
January 23, 2026	81.68	81.51	81.51	81.93	81.38	9,677
January 22, 2026	82.24	81.77	81.77	82.34	81.57	18,519
January 21, 2026	80.89	81.37	81.37	81.57	80.89	6,066
January 20, 2026	81.15	81.17	81.17	81.45	80.83	6,206
January 19, 2026	81.83	81.53	81.53	81.95	81.53	8,496
January 16, 2026	82.06	82	82	82.16	81.99	936
January 15, 2026	81.7	81.98	81.98	81.98	81.42	1,859
January 14, 2026	81.04	81.17	81.17	81.34	80.89	19,401
January 13, 2026	81.03	81.31	81.31	81.31	80.74	3,768
January 12, 2026	80.9	80.89	80.89	81.06	80.44	422
January 09, 2026	79.63	80.08	80.08	80.4	79.63	19,400
January 08, 2026	79.65	79.46	79.46	79.8	79.46	487,516
January 07, 2026	80	79.94	79.94	80.5	79.75	19,665
January 06, 2026	79.57	79.23	79.23	79.57	79.09	18,909
January 05, 2026	78.33	79.14	79.14	79.15	77.64	6,005
January 02, 2026	77.08	77.52	77.52	77.55	76.98	3,358
December 31, 2025	76.8	77.14	77.14	77.14	76.8	449
December 30, 2025	77.4	77.32	77.32	77.48	77.32	441
December 29, 2025	77.56	77.37	77.37	77.72	77.11	13,184
December 24, 2025	77.47	77.39	77.39	77.47	77.39	2
December 23, 2025	77.3	77.28	77.28	77.51	77.24	11,021
December 22, 2025	76.93	77.22	77.22	77.8	76.76	11,363
December 19, 2025	76.16	76.77	76.77	76.77	76.16	2,476
December 18, 2025	75.72	76.41	76.41	76.41	75.56	3,340
December 17, 2025	76.39	75.74	75.74	76.53	75.74	5,256
December 16, 2025	76.96	76.56	76.56	76.96	76.56	3,449
December 15, 2025	77.16	77.24	77.24	77.68	77.02	7,948
December 12, 2025	77.43	76.78	76.78	77.52	76.78	4,725
December 11, 2025	76.4	76.97	76.97	77.12	76.18	5,605
December 10, 2025	75.63	75.89	75.89	75.91	75.55	15,685
December 09, 2025	76.3	75.89	75.89	76.3	75.85	3,105
December 08, 2025	76.05	75.98	75.98	76.19	75.89	20,660
December 05, 2025	76.19	75.82	75.82	76.19	75.82	1,581
December 04, 2025	75.97	75.97	75.97	76.09	75.46	22,010
December 03, 2025	74.81	74.99	74.99	75.04	74.6	10,547
December 02, 2025	74.28	74.32	74.32	74.53	74.01	60,292
December 01, 2025	74.74	74.53	74.53	74.99	74.32	11,955
November 28, 2025	75.01	75.04	75.04	75.04	74.59	352,175
November 27, 2025	74.83	74.68	74.68	74.83	74.63	4,966
November 26, 2025	74.38	74.58	74.58	74.58	74.13	4,854

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