Xtrackers MSCI World Materials UCITS ETF - XDWM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	55.1	54.84	54.84	55.11	54.63	7,218
November 06, 2025	55.23	55.08	55.08	55.4	55.05	9,174
November 05, 2025	54.93	55.09	55.09	55.23	54.87	6,118
November 04, 2025	54.89	54.94	54.94	54.94	54.35	3,824
November 03, 2025	55.67	55.25	55.25	55.76	54.97	14,359
October 31, 2025	55.86	55.81	55.81	55.88	55.58	2,573
October 30, 2025	56.2	56.07	56.07	56.2	55.78	2,979
October 29, 2025	56.49	56.49	56.49	56.78	56.32	2,406
October 28, 2025	55.79	56.24	56.24	56.24	55.51	5,469
October 27, 2025	56.63	56.21	56.21	56.63	55.93	3,699
October 24, 2025	56.57	56.53	56.53	56.57	56.1	1,569
October 23, 2025	56.28	56.48	56.48	56.52	56.21	1,059
October 22, 2025	56.26	56.01	56.01	56.3	55.86	5,627
October 21, 2025	56.97	56.07	56.07	56.99	56.06	2,513
October 20, 2025	56.43	56.83	56.83	56.99	56.43	7,147
October 17, 2025	56.67	56.2	56.2	56.72	56.13	1,444
October 16, 2025	57.12	57.3	57.3	57.4	57	2,002
October 15, 2025	57.31	57.18	57.18	57.36	57.12	2,077
October 14, 2025	56.28	56.8	56.8	56.8	56.23	6,173
October 13, 2025	56.12	56.9	56.9	56.9	56.12	4,499
October 10, 2025	56.51	55.92	55.92	56.64	55.91	5,070
October 09, 2025	57.33	56.91	56.91	57.54	56.89	5,323
October 08, 2025	56.77	57.08	57.08	57.31	56.77	8,937
October 07, 2025	56.6	56.69	56.69	56.92	56.6	5,904
October 06, 2025	56.82	56.75	56.75	56.94	56.75	8,211
October 03, 2025	56.46	56.42	56.42	56.61	56.37	1,517
October 02, 2025	56.36	56.1	56.1	56.37	56.07	5,125
October 01, 2025	55.94	56.28	56.28	56.51	55.89	7,712
September 30, 2025	55.97	56	56	56.2	55.65	5,148
September 29, 2025	55.91	56.13	56.13	56.14	55.81	7,173
September 26, 2025	55.32	55.48	55.48	55.54	55.22	5,289
September 25, 2025	55.42	55.39	55.39	55.57	55.21	2,850
September 24, 2025	55.55	55.56	55.56	55.75	55.47	2,194
September 23, 2025	55.66	55.76	55.76	56.03	55.62	3,586
September 22, 2025	55.71	55.51	55.51	55.72	55.43	1,530
September 19, 2025	55.01	55.34	55.34	55.35	54.92	857
September 18, 2025	54.92	54.95	54.95	55.16	54.8	2,713
September 17, 2025	54.86	55	55	55.07	54.7	533
September 16, 2025	55.59	55.02	55.02	55.68	55.02	4,083
September 15, 2025	55.97	55.7	55.7	55.97	55.6	3,195
September 12, 2025	56.1	55.84	55.84	56.25	55.84	5,371
September 11, 2025	55.48	55.9	55.9	55.9	55.35	2,437
September 10, 2025	55.37	55.17	55.17	55.49	55.16	1,263
September 09, 2025	55.65	55.29	55.29	55.88	55.29	3,714
September 08, 2025	55.47	55.57	55.57	55.57	55.23	11,112
September 05, 2025	55.18	55.16	55.16	55.55	55	6,837
September 04, 2025	54.95	54.93	54.93	55.13	54.89	3,745
September 03, 2025	55.01	55.11	55.11	55.32	55.01	4,498
September 02, 2025	55.31	54.9	54.9	55.31	54.71	24,410
September 01, 2025	55.26	55.35	55.35	55.35	55.12	7,729
August 29, 2025	55.05	55.17	55.17	55.26	54.99	1,679
August 28, 2025	55.24	55.09	55.09	55.44	55.06	1,808
August 27, 2025	55.21	55.26	55.26	55.43	55.21	1,968
August 26, 2025	55.1	55.07	55.07	55.12	54.86	6,370
August 25, 2025	55.2	55.05	55.05	55.2	54.93	3,094
August 22, 2025	54.61	55.06	55.06	55.15	54.59	13,258
August 21, 2025	54.2	54.51	54.51	54.55	54.06	1,523
August 20, 2025	54.21	54.3	54.3	54.3	54.12	983
August 19, 2025	53.93	54.31	54.31	54.42	53.93	2,061
August 18, 2025	54.2	53.99	53.99	54.2	53.95	2,784

Xtrackers MSCI World Materials UCITS ETF (XDWM.DE) XETRA