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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	57.46	57.39	57.39	57.46	57.31	1,777
December 03, 2025	57	57.4	57.4	57.56	57	1,796
December 02, 2025	57.58	56.79	56.79	57.66	56.79	13,885
December 01, 2025	57.55	57.71	57.71	57.71	57.5	2,454
November 28, 2025	56.13	57.7	57.7	57.7	56.13	5,592
November 27, 2025	57.2	57.01	57.01	57.2	56.96	2,186
November 26, 2025	56.43	57	57	57.08	56.43	1,940
November 25, 2025	55.86	56.44	56.44	56.44	55.79	2,659
November 24, 2025	55.37	55.63	55.63	55.8	55.14	4,453
November 21, 2025	54.42	55.22	55.22	55.22	54.29	6,683
November 20, 2025	55.79	55.37	55.37	55.82	55.37	6,040
November 19, 2025	55.2	55.37	55.37	55.54	55.07	4,551
November 18, 2025	54.78	55.17	55.17	55.17	54.74	8,623
November 17, 2025	56.17	55.71	55.71	56.18	55.71	3,164
November 14, 2025	56.42	56.27	56.27	56.44	55.53	4,463
November 13, 2025	57.19	56.81	56.81	57.4	56.78	4,086
November 12, 2025	56.4	57.17	57.17	57.17	56.4	1,792
November 11, 2025	56	56.28	56.28	56.28	56	1,684
November 10, 2025	55.57	55.78	55.78	55.94	55.57	2,446
November 07, 2025	55.1	54.84	54.84	55.11	54.63	7,218
November 06, 2025	55.23	55.08	55.08	55.4	55.05	9,174
November 05, 2025	54.93	55.09	55.09	55.23	54.87	6,118
November 04, 2025	54.89	54.94	54.94	54.94	54.35	3,824
November 03, 2025	55.67	55.25	55.25	55.76	54.97	14,359
October 31, 2025	55.86	55.81	55.81	55.88	55.58	2,573
October 30, 2025	56.2	56.07	56.07	56.2	55.78	2,979
October 29, 2025	56.49	56.49	56.49	56.78	56.32	2,406
October 28, 2025	55.79	56.24	56.24	56.24	55.51	5,469
October 27, 2025	56.63	56.21	56.21	56.63	55.93	3,699
October 24, 2025	56.57	56.53	56.53	56.57	56.1	1,569
October 23, 2025	56.28	56.48	56.48	56.52	56.21	1,059
October 22, 2025	56.26	56.01	56.01	56.3	55.86	5,627
October 21, 2025	56.97	56.07	56.07	56.99	56.06	2,513
October 20, 2025	56.43	56.83	56.83	56.99	56.43	7,147
October 17, 2025	56.67	56.2	56.2	56.72	56.13	1,444
October 16, 2025	57.12	57.3	57.3	57.4	57	2,002
October 15, 2025	57.31	57.18	57.18	57.36	57.12	2,077
October 14, 2025	56.28	56.8	56.8	56.8	56.23	6,173
October 13, 2025	56.12	56.9	56.9	56.9	56.12	4,499
October 10, 2025	56.51	55.92	55.92	56.64	55.91	5,070
October 09, 2025	57.33	56.91	56.91	57.54	56.89	5,323
October 08, 2025	56.77	57.08	57.08	57.31	56.77	8,937
October 07, 2025	56.6	56.69	56.69	56.92	56.6	5,904
October 06, 2025	56.82	56.75	56.75	56.94	56.75	8,211
October 03, 2025	56.46	56.42	56.42	56.61	56.37	1,517
October 02, 2025	56.36	56.1	56.1	56.37	56.07	5,125
October 01, 2025	55.94	56.28	56.28	56.51	55.89	7,712
September 30, 2025	55.97	56	56	56.2	55.65	5,148
September 29, 2025	55.91	56.13	56.13	56.14	55.81	7,173
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

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