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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.29	68.3	68.3	68.81	67.98	27,357
February 19, 2026	68.15	68.02	68.02	68.22	67.6	7,681
February 18, 2026	67.32	68.27	68.27	68.44	67.32	25,063
February 17, 2026	67.46	67.02	67.02	67.46	66.17	72,883
February 16, 2026	67.53	67.51	67.51	67.67	67.4	10,086
February 13, 2026	67.02	67.67	67.67	67.93	66.47	9,344
February 12, 2026	68.53	67.45	67.45	68.73	67.35	5,581
February 11, 2026	67.88	68.21	68.21	68.48	67.81	10,194
February 10, 2026	66.51	67.33	67.33	67.33	66.45	13,998
February 09, 2026	65.65	66.53	66.53	66.53	65.39	6,909
February 06, 2026	64.28	65.48	65.48	65.54	64.28	13,472
February 05, 2026	66	64.66	64.66	66.03	64.46	11,510
February 04, 2026	66.24	66.16	66.16	66.96	66.04	12,111
February 03, 2026	65.27	66.14	66.14	66.14	65.19	22,772
February 02, 2026	62.39	64.18	64.18	64.37	62.32	61,534
January 30, 2026	64.25	63.81	63.81	64.55	63.22	45,512
January 29, 2026	66.3	65.02	65.02	66.8	64.63	22,897
January 28, 2026	65.38	65.3	65.3	65.49	64.98	13,578
January 27, 2026	65.42	64.91	64.91	65.43	64.63	19,915
January 26, 2026	65.77	65.71	65.71	66.25	65.71	29,690
January 23, 2026	64.91	65.22	65.22	65.22	64.6	10,711
January 22, 2026	64.63	64.89	64.89	64.92	64.47	18,422
January 21, 2026	64	64.49	64.49	64.7	64	10,819
January 20, 2026	63.89	63.49	63.49	63.89	63.12	34,823
January 19, 2026	64.08	64.07	64.07	64.23	63.98	3,956
January 16, 2026	64.61	63.98	63.98	64.61	63.62	16,897
January 15, 2026	64.15	64.68	64.68	64.68	64.01	15,590
January 14, 2026	63.97	64	64	64.1	63.85	18,569
January 13, 2026	63.17	63.68	63.68	63.68	63.05	37,615
January 12, 2026	63.01	63.48	63.48	63.48	62.9	10,616
January 09, 2026	61.95	62.58	62.58	62.7	61.8	11,032
January 08, 2026	61.04	61.55	61.55	61.55	60.75	15,695
January 07, 2026	61.98	61.39	61.39	61.98	61.05	22,567
January 06, 2026	60.95	62.07	62.07	62.07	60.79	1,789
January 05, 2026	59.97	60.8	60.8	60.93	59.97	7,676
January 02, 2026	59.71	59.24	59.24	59.87	59.24	17,473
December 30, 2025	59.64	59.86	59.86	59.86	59.44	1,694
December 29, 2025	59.9	59.51	59.51	60	58.98	17,390
December 23, 2025	59.57	59.47	59.47	59.73	59.42	5,174
December 22, 2025	59.25	59.62	59.62	59.62	58.91	8,156
December 19, 2025	58.36	58.98	58.98	58.98	58.36	5,104
December 18, 2025	58.17	58.94	58.94	58.94	58.17	1,890
December 17, 2025	58.25	57.86	57.86	58.47	57.86	8,884
December 16, 2025	57.88	58.13	58.13	58.24	57.84	9,948
December 15, 2025	58.55	58.05	58.05	58.67	58.05	4,647
December 12, 2025	58.54	58.07	58.07	58.84	58.07	2,450
December 11, 2025	57.34	58.25	58.25	58.26	57.29	2,827
December 10, 2025	56.89	57.18	57.18	57.27	56.89	5,809
December 09, 2025	56.8	57.24	57.24	57.24	56.77	7,563
December 08, 2025	57.59	57.41	57.41	57.72	57.21	8,636
December 05, 2025	57.81	57.76	57.76	58.06	57.71	5,047
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

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