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
February 20, 2026	103.21	103.29	103.29	103.33	102.72	22,336
February 19, 2026	103.08	102.92	102.92	103.15	102.61	35,913
February 18, 2026	102.42	103.09	103.09	103.1	102.3	12,710
February 17, 2026	102	102.24	101.99	102.33	101.58	38,734
February 16, 2026	102.1	101.92	101.68	102.35	101.86	51,114
February 13, 2026	101.89	102.12	101.88	102.27	101.5	31,902
February 12, 2026	103.62	102.27	102.02	103.62	102.27	5,923
February 11, 2026	103.11	103.24	102.99	103.96	102.88	19,649
February 10, 2026	102.95	103.23	102.98	103.43	102.95	32,221
February 09, 2026	102.79	103.04	102.79	103.04	102	18,183
February 06, 2026	101.09	102.53	102.28	102.53	101.07	13,061
February 05, 2026	102.37	101.54	101.29	102.5	100.98	26,822
February 04, 2026	102.66	102.5	102.26	103.06	102.5	72,978
February 03, 2026	103.61	102.78	102.78	103.75	102.75	36,788
February 02, 2026	101.35	103.22	103.22	103.26	101.35	96,860
January 30, 2026	101.4	102.16	102.16	102.3	101.33	11,536
January 29, 2026	102.24	101.38	101.38	102.54	101.09	24,602
January 28, 2026	102.35	102.21	102.21	102.36	102.05	15,218
January 27, 2026	102.68	102.1	102.1	102.71	102.07	13,504
January 26, 2026	102.07	102.28	102.28	102.39	101.61	18,175
January 23, 2026	102.83	102.66	102.66	102.83	102.47	9,584
January 22, 2026	102.94	102.82	102.82	103.26	102.63	26,410
January 21, 2026	101.62	102.13	102.13	102.38	100.96	25,751
January 20, 2026	102.17	102.08	102.08	102.23	101.3	44,825
January 19, 2026	103.21	102.99	102.99	103.43	102.88	22,962
January 16, 2026	104.61	104.37	104.37	104.61	104.2	12,884
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

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