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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	54.63	54.16	54.16	54.63	54.07	6,817
August 14, 2025	54.34	54.07	54.07	54.37	54.03	5,581
August 13, 2025	53.88	54.01	54.01	54.23	53.88	1,074
August 12, 2025	53.58	53.73	53.73	53.75	53.51	3,090
August 11, 2025	53.66	53.38	53.38	53.73	53.38	2,125
August 08, 2025	53.39	53.65	53.65	53.66	53.39	1,977
August 07, 2025	52.9	53.02	53.02	53.39	52.83	3,757
August 06, 2025	53.06	52.87	52.87	53.24	52.81	2,054
August 05, 2025	52.95	52.81	52.81	53	52.65	5,840
August 04, 2025	51.98	52.56	52.56	52.56	51.98	4,422
August 01, 2025	52.64	51.76	51.76	52.64	51.64	2,929
July 31, 2025	53.03	52.77	52.77	53.06	52.66	3,450
July 30, 2025	53.57	53.51	53.51	53.8	53.51	3,967
July 29, 2025	53.65	53.45	53.45	53.92	53.45	907
July 28, 2025	53.79	53.57	53.57	53.89	53.34	1,762
July 25, 2025	53.47	53.34	53.34	53.59	53.31	9,663
July 24, 2025	54.19	53.55	53.55	54.19	53.5	14,767
July 23, 2025	54	54.27	54.27	54.4	54	9,587
July 22, 2025	53.2	53.49	53.49	53.49	53.12	1,921
July 21, 2025	53.23	53.4	53.4	53.48	53.2	1,053
July 18, 2025	52.86	52.71	52.71	53.03	52.67	1,597
July 17, 2025	52.68	52.73	52.73	52.78	52.64	1,815
July 16, 2025	52.71	52.18	52.18	52.81	52.18	1,330
July 15, 2025	53.37	52.81	52.81	53.41	52.81	1,463
July 14, 2025	53.34	53.25	53.25	53.39	53.16	64,581
July 11, 2025	53.7	53.19	53.19	53.7	53.19	846
July 10, 2025	53.39	53.83	53.83	53.83	53.39	2,292
July 09, 2025	52.82	52.96	52.96	53.18	52.82	1,757
July 08, 2025	52.99	53.02	53.02	53.07	52.87	2,476
July 07, 2025	52.93	52.99	52.99	53.1	52.84	8,998
July 04, 2025	53.08	52.95	52.95	53.09	52.82	2,277
July 03, 2025	53.2	53.32	53.32	53.39	53.18	12,187
July 02, 2025	52.7	53.09	53.09	53.09	52.65	3,847
July 01, 2025	51.98	52.42	52.42	52.42	51.66	7,677
June 30, 2025	52	51.87	51.87	52.03	51.7	1,635
June 27, 2025	52.29	52.11	52.11	52.29	51.78	1,516
June 26, 2025	51.6	51.95	51.95	52.02	51.45	6,922
June 25, 2025	52	51.53	51.53	52.1	51.53	2,300
June 24, 2025	52.08	52.05	52.05	52.08	51.86	2,892
June 23, 2025	51.03	51.56	51.56	51.68	51.03	8,567
June 20, 2025	51.81	51.78	51.78	52.08	51.71	2,246
June 19, 2025	52.17	51.78	51.78	52.17	51.78	1,057
June 18, 2025	52.5	52.37	52.37	52.52	52.22	1,092
June 17, 2025	52.46	52.52	52.52	52.65	52.44	7,506
June 16, 2025	52.65	52.76	52.76	52.86	52.5	3,008
June 13, 2025	52.27	52.86	52.86	52.88	52.27	2,485
June 12, 2025	52.77	52.91	52.91	52.97	52.45	630
June 11, 2025	53.8	53.32	53.32	53.8	53.32	929
June 10, 2025	53.45	53.55	53.55	53.62	53.38	1,514
June 09, 2025	53.28	53.43	53.43	53.43	53.26	1,305
June 06, 2025	53.48	53.34	53.34	53.81	53.34	5,080
June 05, 2025	53.54	53.44	53.44	53.79	53.28	1,721
June 04, 2025	52.99	53.3	53.3	53.43	52.99	3,460
June 03, 2025	52.73	52.91	52.91	52.91	52.51	3,668
June 02, 2025	52.57	52.73	52.73	52.88	52.51	5,704
May 30, 2025	52.84	52.65	52.65	52.9	52.58	379
May 29, 2025	53.11	52.64	52.64	53.21	52.59	773
May 28, 2025	53.16	52.95	52.95	53.3	52.95	3,135
May 27, 2025	53.04	53.29	53.29	53.35	53	3,126
May 26, 2025	52.98	53.09	53.09	53.16	52.98	446

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