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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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