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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	64.59	63.25	63.25	64.59	63.13	7,072
July 23, 2025	63.35	63.66	63.66	64.13	63.35	1,925
July 22, 2025	61.71	62.81	62.81	62.81	61.71	126
July 21, 2025	62.02	62.56	62.56	62.56	61.92	4,585
July 18, 2025	61.46	61.45	61.45	61.55	61.17	35
July 17, 2025	61.17	61.13	61.13	61.17	61.13	0
July 16, 2025	61.78	61.14	61.14	61.78	61.1	0
July 15, 2025	62.56	61.34	61.34	62.56	61.34	171
July 14, 2025	62.25	62.32	62.32	62.32	62.19	1,919
July 11, 2025	62.49	62.3	62.3	62.49	62.3	0
July 10, 2025	63.39	62.88	62.88	63.39	62.57	614
July 09, 2025	61.96	61.96	61.96	61.96	61.96	0
July 08, 2025	62.15	61.93	61.93	62.15	61.93	212
July 07, 2025	62.18	62.11	62.11	64.17	62.05	3,601
July 04, 2025	62.25	62.35	62.35	62.35	62.14	0
July 03, 2025	62.75	62.66	62.66	62.8	62.37	5
July 02, 2025	62.28	62.5	62.5	62.5	62.14	52
July 01, 2025	61.24	61.68	61.68	61.68	60.96	5,868
June 30, 2025	61.42	61.02	61.02	61.42	60.75	834
June 27, 2025	61.05	61.04	61.04	61.12	60.95	163
June 26, 2025	60.51	60.8	60.8	60.8	60.51	25
June 25, 2025	60.49	59.89	59.89	60.53	59.89	30,800
June 24, 2025	60.57	60.39	60.39	60.57	60.13	23
June 23, 2025	59.43	59.49	59.49	59.64	58.6	14,948
June 20, 2025	59.84	59.61	59.61	59.84	59.61	2
June 19, 2025	59.7	59.34	59.34	59.7	59.34	6
June 18, 2025	60.27	60.36	60.36	60.36	60.27	0
June 17, 2025	60.77	60.5	60.5	60.83	60.5	893
June 16, 2025	60.91	61.08	61.08	61.22	60.78	1,989
June 13, 2025	60.82	60.98	60.98	60.98	60.76	992

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