Xtrackers (IE) Plc - Xtrackers MSCI World UCITS ETF 1D - XDWL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	97.25	98.2	98.2	98.55	96.89	41,910
October 16, 2025	99.33	99.19	99.19	99.53	99.19	14,940
October 15, 2025	99.2	99.32	99.32	99.84	99.11	10,714
October 14, 2025	98.46	98.78	98.78	98.8	97.9	40,380
October 13, 2025	98.76	99.19	99.19	99.21	98.6	64,486
October 10, 2025	100.43	98.46	98.46	100.59	98.46	22,353
October 09, 2025	100.5	100.48	100.48	100.63	100.35	7,369
October 08, 2025	99.94	100.41	100.41	100.41	99.92	26,227
October 07, 2025	99.71	99.53	99.53	100.12	99.53	30,707
October 06, 2025	99.72	99.72	99.72	100.02	99.5	65,472
October 03, 2025	99.34	99.37	99.37	99.45	99.09	21,010
October 02, 2025	98.92	98.96	98.96	99.11	98.8	18,293
October 01, 2025	97.43	98.57	98.57	98.57	97.39	22,840
September 30, 2025	97.84	97.84	97.84	98	97.66	9,838
September 29, 2025	98.15	97.97	97.97	98.3	97.93	14,908
September 26, 2025	97.67	97.73	97.73	98.12	97.56	18,057
September 25, 2025	97.47	97.62	97.62	97.68	97.1	20,822
September 24, 2025	97.61	97.73	97.73	98.02	97.5	6,532
September 23, 2025	97.97	97.9	97.9	98.13	97.89	6,781
September 22, 2025	97.84	97.82	97.82	97.9	97.43	16,822
September 19, 2025	97.31	97.62	97.62	97.78	97.25	13,095
September 18, 2025	97.13	97.52	97.52	97.66	96.99	14,996
September 17, 2025	96.52	96.43	96.43	96.61	96.41	37,959
September 16, 2025	97.24	96.5	96.5	97.36	96.5	28,930
September 15, 2025	97.31	97.3	97.3	97.42	97.07	78,822
September 12, 2025	97.11	97.17	97.17	97.33	96.96	79,270
September 11, 2025	96.81	97.14	97.14	97.14	96.65	8,850
September 10, 2025	96.78	96.52	96.52	96.9	96.51	35,701
September 09, 2025	95.91	96.06	96.06	96.14	95.82	15,280
September 08, 2025	95.92	96.01	96.01	96.05	95.76	19,719
September 05, 2025	96.5	95.41	95.41	96.5	95.12	25,467
September 04, 2025	95.72	96.06	96.06	96.12	95.71	8,573
September 03, 2025	95.41	95.27	95.27	95.6	95.27	8,018
September 02, 2025	95.56	94.59	94.59	95.59	94.59	14,965
September 01, 2025	95.47	95.72	95.72	95.72	95.43	14,270
August 29, 2025	96.25	95.44	95.44	96.26	95.43	14,859
August 28, 2025	96.42	96.13	96.13	96.54	95.97	10,004
August 27, 2025	96.3	96.39	96.39	96.49	96.17	12,604
August 26, 2025	95.72	95.64	95.64	95.78	95.49	6,958
August 25, 2025	95.62	95.82	95.82	95.84	95.58	13,683
August 22, 2025	95.3	95.92	95.92	96.06	95.3	9,966
August 21, 2025	95.4	95.39	95.39	95.4	94.92	8,294
August 20, 2025	95.33	95.01	95.01	95.41	94.57	20,446
August 19, 2025	95.93	95.96	95.53	96.16	95.8	8,707
August 18, 2025	95.92	95.95	95.53	96.04	95.84	18,308
August 15, 2025	96.52	95.81	95.81	96.52	95.76	8,861
August 14, 2025	95.91	96.11	96.11	96.21	95.73	23,827
August 13, 2025	95.77	95.6	95.6	96.01	95.6	10,732
August 12, 2025	95.4	95.49	95.49	95.64	95.26	6,575
August 11, 2025	95.36	95.48	95.48	95.52	95.16	12,714
August 08, 2025	94.76	94.9	94.9	95.15	94.76	31,480
August 07, 2025	94.51	94.61	94.61	95.21	94.5	36,878
August 06, 2025	94.72	94.44	94.44	94.77	94.02	16,892
August 05, 2025	95.07	94.15	94.15	95.14	94.15	25,292
August 04, 2025	93.64	94.44	94.44	94.44	93.64	50,692
August 01, 2025	95.35	93.36	93.36	95.35	92.87	40,977
July 31, 2025	96.77	96.24	96.24	96.99	96	20,671
July 30, 2025	95.5	96.01	96.01	96.21	95.44	13,801
July 29, 2025	95.84	95.58	95.58	96.06	95.58	12,019
July 28, 2025	95.05	95.18	95.18	95.24	94.95	32,003

Xtrackers (IE) Plc - Xtrackers MSCI World UCITS ETF 1D (XDWL.DE) XETRA