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
January 15, 2026	104.02	104.63	104.63	104.75	104.02	16,812
January 14, 2026	103.97	103.21	103.21	104.08	103.21	37,490
January 13, 2026	103.98	104.02	103.83	104.19	103.69	31,065
January 12, 2026	103.28	103.87	103.87	103.92	103.04	18,921
January 09, 2026	103.23	103.99	103.99	104	103.2	14,117
January 08, 2026	102.85	103.23	103.23	103.23	102.72	24,261
January 07, 2026	103.25	103.26	103.26	103.32	103.07	30,286
January 06, 2026	102.55	103.29	103.29	103.29	102.47	9,905
January 05, 2026	102.09	102.52	102.52	102.67	102.07	44,551
January 02, 2026	101.67	101.73	101.73	101.97	101.09	40,448
December 30, 2025	101.45	101.69	101.69	101.7	101.45	21,502
December 29, 2025	101.62	101.6	101.6	101.66	101.26	9,909
December 23, 2025	101.14	101.38	101.38	101.42	100.97	16,657
December 22, 2025	101.05	101.14	101.14	101.16	100.83	30,968
December 19, 2025	100.4	100.97	100.97	100.97	100.11	14,099
December 18, 2025	99.43	100.32	100.32	100.51	99.41	17,500
December 17, 2025	100.39	99.44	99.44	100.6	99.36	11,908
December 16, 2025	99.9	99.8	99.8	100.23	99.57	18,690
December 15, 2025	100.89	100.48	100.48	101.16	100.2	68,336
December 12, 2025	101.6	100.43	100.43	101.68	100.29	6,753
December 11, 2025	100.73	101.4	101.4	101.4	100.7	16,474
December 10, 2025	101.24	101.32	101.32	101.41	101.1	32,216
December 09, 2025	101.53	101.45	101.45	101.62	101.3	11,504
December 08, 2025	101.67	101.3	101.3	101.72	101.3	23,210
December 05, 2025	101.53	101.65	101.65	101.8	101.53	18,010
December 04, 2025	101.26	101.3	101.3	101.35	101.08	14,959
December 03, 2025	101.12	101.19	101.19	101.19	100.58	16,472
December 02, 2025	100.85	101.11	101.11	101.41	100.8	34,518
December 01, 2025	100.77	101.26	101.26	101.26	100.49	15,940
November 28, 2025	101.07	101.4	101.4	101.52	101.07	8,718
November 27, 2025	101.01	101	101	101.13	100.97	11,666
November 26, 2025	100.7	101.09	101.09	101.09	100.48	14,785
November 25, 2025	99.78	99.89	99.89	99.89	99.06	14,201
November 24, 2025	99.05	99.67	99.67	99.77	98.54	18,356
November 21, 2025	97.79	98.44	98.44	98.44	97.34	16,671
November 20, 2025	100.17	99.4	99.4	100.69	99.4	42,168
November 19, 2025	98.4	98.76	98.76	99.43	98.3	16,668
November 18, 2025	98.84	98.84	98.55	99.18	98.07	54,315
November 17, 2025	100.79	100.22	99.92	100.88	99.88	39,300
November 14, 2025	100.12	100.57	100.27	100.67	99.07	15,910
November 13, 2025	102.19	100.79	100.49	102.24	100.69	68,105
November 12, 2025	102.31	102.11	101.81	102.53	101.98	22,612
November 11, 2025	101.72	101.53	101.23	101.8	101.37	35,809
November 10, 2025	101	101.16	100.85	101.5	100.89	55,385
November 07, 2025	100.78	99.2	99.2	100.79	99.17	26,651
November 06, 2025	101.41	100.46	100.46	101.77	100.46	23,565
November 05, 2025	101.11	101.92	101.92	101.92	101.01	32,307
November 04, 2025	101.3	101.77	101.77	102.04	101	22,557
November 03, 2025	102.14	102.18	102.18	102.69	101.98	53,554
October 31, 2025	102.26	102.03	102.03	102.35	101.9	10,639
October 30, 2025	102.06	102.09	102.09	102.23	101.72	12,733
October 29, 2025	102.22	101.97	101.97	102.31	101.89	31,900
October 28, 2025	101.58	101.78	101.78	101.98	101.51	43,472
October 27, 2025	101.64	101.61	101.61	101.64	101.43	34,299
October 24, 2025	100.56	100.93	100.93	100.98	100.35	22,514
October 23, 2025	100.08	100.12	100.12	100.16	99.75	16,730
October 22, 2025	100.29	99.72	99.72	100.51	99.72	26,016
October 21, 2025	100	100.31	100.31	100.42	99.99	25,624
October 20, 2025	99.37	99.91	99.91	100	99.21	15,193
October 17, 2025	97.25	98.2	98.2	98.55	96.89	41,910

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