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
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
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

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