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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	66.37	65.58	65.58	66.37	65.58	182
October 16, 2025	66.36	66.87	66.87	66.87	66.36	1,339
October 15, 2025	66.7	66.66	66.66	66.7	66.66	1,325
October 14, 2025	64.98	65.77	65.77	65.77	64.95	3,682
October 13, 2025	65.55	65.54	65.54	65.59	65.18	1,728
October 10, 2025	66.19	65.29	65.29	66.19	65.29	372
October 09, 2025	66.15	65.81	65.81	66.76	65.76	47,875
October 08, 2025	66.36	66.47	66.47	66.47	66.3	0
October 07, 2025	66.27	66.14	66.14	66.51	66.01	3,166
October 06, 2025	66.86	66.66	66.66	66.86	66.34	5,996
October 03, 2025	66.22	66.42	66.42	66.42	66.1	1,100
October 02, 2025	66.26	65.63	65.63	66.26	65.62	9,104
October 01, 2025	66.58	66.04	66.04	66.58	65.94	10,559
September 30, 2025	65.66	65.75	65.75	65.94	65.42	3,953
September 29, 2025	65.39	65.83	65.83	65.87	65.39	12,461
September 26, 2025	64.62	64.93	64.93	64.93	64.62	1,586
September 25, 2025	64.94	64.68	64.68	64.97	64.6	9,056
September 24, 2025	65.34	65.3	65.3	65.42	65.3	2,406
September 23, 2025	66.17	65.84	65.84	66.17	65.54	505
September 22, 2025	65.15	65.34	65.34	65.51	65.15	1,658
September 19, 2025	64.63	64.96	64.96	64.96	64.63	349
September 18, 2025	64.98	64.67	64.67	65.26	64.53	3,759
September 17, 2025	64.97	65.15	65.15	65.15	64.97	58
September 16, 2025	66.15	65.15	65.15	66.18	65.15	5,734
September 15, 2025	65.7	65.58	65.58	65.7	65.58	1,401
September 12, 2025	65.83	65.49	65.49	65.83	65.49	3,036
September 11, 2025	64.92	65.58	65.58	65.58	64.92	41
September 10, 2025	64.77	64.69	64.69	64.85	64.69	2,205
September 09, 2025	65.48	64.91	64.91	65.48	64.91	1,533
September 08, 2025	65.06	65.21	65.21	65.21	64.91	10,121
September 05, 2025	64.62	64.76	64.76	65	64.44	131
September 04, 2025	64.18	64.03	64.03	64.18	63.85	2,737
September 03, 2025	63.34	64.33	64.33	64.43	63.34	2,700
September 02, 2025	64.5	64.03	64.03	64.5	63.66	5,424
September 01, 2025	64.89	64.37	64.37	64.89	64.37	6,912
August 29, 2025	64.76	64.5	64.5	64.76	64.2	9,999
August 28, 2025	64.87	64.24	64.24	64.87	64.24	3,266
August 27, 2025	64.12	64.15	64.15	64.99	63.98	3,191
August 26, 2025	64.19	64.22	64.22	64.29	63.92	13,473
August 22, 2025	63.4	64.61	64.61	64.61	63.4	4,667
August 21, 2025	63.28	63.35	63.35	63.35	63.16	1,149
August 20, 2025	62.48	63.33	63.33	63.62	62.48	1
August 19, 2025	63.18	63.34	63.34	63.54	63.18	289
August 18, 2025	63.07	63.16	63.16	63.55	63.07	835
August 15, 2025	63.91	63.42	63.42	63.91	63.41	1
August 14, 2025	63.36	62.92	62.92	63.54	62.92	1,375
August 13, 2025	63.25	63.32	63.32	63.32	63.11	4
August 12, 2025	62.49	62.76	62.76	62.76	62.49	948
August 11, 2025	62.61	62.03	62.03	62.61	62.03	2,197
August 08, 2025	62.18	62.58	62.58	62.58	62.18	0
August 07, 2025	62.01	61.78	61.78	62.26	61.78	37
August 06, 2025	61.53	61.51	61.51	61.77	61.48	467
August 05, 2025	61	61.16	61.16	61.17	60.91	1,197
August 04, 2025	61.08	60.65	60.65	61.08	60.31	2,009
August 01, 2025	60.6	59.76	59.76	60.6	59.65	367
July 31, 2025	60.48	60.33	60.33	60.66	60.2	1,123
July 30, 2025	61.79	61.36	61.36	62.04	61.36	78
July 29, 2025	62.55	61.74	61.74	62.55	61.74	92
July 28, 2025	62.98	62.11	62.11	62.98	62.11	243
July 25, 2025	63.27	62.77	62.77	63.27	62.63	1,688

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