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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.28	80.27	80.27	80.81	80.26	4,223
February 19, 2026	80.61	79.99	79.99	80.61	79.5	4,934
February 18, 2026	79.9	80.86	80.86	80.86	79.86	695
February 17, 2026	79.76	79.19	79.19	79.76	78.13	23,061
February 16, 2026	80.32	80.12	80.12	80.32	79.95	18,328
February 13, 2026	79.58	80.53	80.53	80.53	78.93	2,897
February 12, 2026	81.64	79.8	79.8	81.74	79.8	10,558
February 11, 2026	80.76	80.86	80.86	81.16	80.74	666
February 10, 2026	78.46	79.92	79.92	79.92	78.46	10,239
February 09, 2026	78.55	78.76	78.76	78.94	77.53	3,802
February 06, 2026	76.07	77.08	77.08	77.51	75.69	353,298
February 05, 2026	77.44	76.2	76.2	77.61	76.13	1,694
February 04, 2026	78.5	78.11	78.11	79.09	78.06	3,840
February 03, 2026	77.05	77.94	77.94	77.98	77.01	5,222
February 02, 2026	75.48	75.63	75.63	76.1	73.83	16,703
January 30, 2026	76.69	75.77	75.77	76.79	75.38	21,665
January 29, 2026	79.57	77.54	77.54	79.95	77.54	8,132
January 28, 2026	78.52	77.85	77.85	78.52	77.85	25,260
January 27, 2026	78.04	77.64	77.64	78.04	77.31	7,699
January 26, 2026	77.97	78.03	78.03	78.68	77.59	10,769
January 23, 2026	76.39	76.65	76.65	76.65	76	78,696
January 22, 2026	75.66	76.29	76.29	76.29	75.59	5,352
January 21, 2026	75.18	75.41	75.41	75.81	74.99	13,150
January 20, 2026	74.61	74.56	74.56	74.72	74.27	2,549
January 19, 2026	75.42	74.61	74.61	75.42	74.58	2,851
January 16, 2026	75.01	74.04	74.04	75.01	73.82	10,111
January 15, 2026	74.82	74.9	74.9	74.92	74.44	5,422
January 14, 2026	74.48	74.47	74.47	74.65	74.35	4,625
January 13, 2026	74.52	73.77	73.77	74.52	73.61	1,635
January 12, 2026	73.8	74.08	74.08	74.08	73.55	1,488
January 09, 2026	72.07	72.78	72.78	72.82	72.03	6,294
January 08, 2026	71.14	71.5	71.5	71.5	70.89	4,380
January 07, 2026	72.31	71.61	71.61	72.37	71.48	4,416
January 06, 2026	71.14	72.16	72.16	72.16	71.14	2,206
January 05, 2026	69.81	71.01	71.01	71.06	69.81	3,335
January 02, 2026	70.28	69.59	69.59	70.28	69.59	2,062
December 31, 2025	69.61	69.73	69.73	69.73	69.61	22
December 30, 2025	69.91	70.17	70.17	70.46	69.84	784
December 29, 2025	70.7	69.97	69.97	70.7	69.69	6,323
December 24, 2025	70.46	70.48	70.48	70.54	70.46	371
December 23, 2025	70.6	69.93	69.93	70.6	69.93	2,018
December 22, 2025	69.04	69.81	69.81	69.81	69.04	2,821
December 19, 2025	68.08	69.04	69.04	69.04	68.08	995
December 18, 2025	68.34	69.04	69.04	69.04	68.34	808
December 17, 2025	68.3	68.13	68.13	68.56	68.13	1,133
December 16, 2025	68.19	68.15	68.15	68.48	68.15	4,960
December 15, 2025	68.59	68.24	68.24	68.7	68.24	16,150
December 12, 2025	68.92	67.98	67.98	68.92	67.98	18
December 11, 2025	67.34	68.25	68.25	68.45	67.06	21,097
December 10, 2025	66.28	66.65	66.65	66.65	66.28	13,729
December 09, 2025	66.44	66.53	66.53	66.53	66.08	2,767
December 08, 2025	66.9	66.79	66.79	67.3	66.59	98,623
December 05, 2025	67.3	67.03	67.03	67.34	67.03	299
December 04, 2025	66.82	67.06	67.06	67.07	66.82	2
December 03, 2025	66.56	66.78	66.78	66.85	66.55	157
December 02, 2025	66.69	65.89	65.89	66.94	65.89	2,572
December 01, 2025	66.95	67.07	67.07	67.07	66.48	3,558
November 28, 2025	67.13	66.9	66.9	67.3	66.25	885
November 27, 2025	66.16	65.98	65.98	66.4	65.98	811
November 26, 2025	65.7	66.25	66.25	66.25	65.39	10,852

Xtrackers MSCI World Materials UCITS ETF (XDWM.L) LSE