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
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
July 25, 2025	94.17	94.38	94.38	94.45	94.04	14,698
July 24, 2025	94.21	94.15	94.15	94.36	94.1	21,350
July 23, 2025	93.74	93.95	93.95	94.04	93.7	35,675
July 22, 2025	93.48	93.09	93.09	93.52	93.09	25,101
July 21, 2025	93.92	93.76	93.76	94	93.67	13,356
July 18, 2025	94.11	93.68	93.68	94.11	93.63	8,589
July 17, 2025	93.7	93.98	93.98	93.98	93.55	18,990
July 16, 2025	92.86	92.1	92.1	93.48	92.1	26,292
July 15, 2025	93.43	93.51	93.51	93.6	93.34	19,634
July 14, 2025	92.67	93	93	93	92.56	11,580
July 11, 2025	93.2	92.91	92.91	93.21	92.67	27,512
July 10, 2025	92.73	93.47	93.47	93.47	92.73	23,468
July 09, 2025	92.38	92.77	92.77	93.01	92.37	8,961
July 08, 2025	92.3	92.48	92.48	92.71	92.24	7,795
July 07, 2025	92.36	92.46	92.46	92.77	92.31	21,822

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