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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	66.82	67.06	67.06	67.07	66.82	2
December 03, 2025	66.56	66.78	66.78	66.85	66.55	157
December 02, 2025	66.69	65.89	65.89	66.94	65.89	2,572
December 01, 2025	66.95	67.07	67.07	67.07	66.48	3,558
November 28, 2025	67.13	66.9	66.9	67.3	66.25	885
November 27, 2025	66.16	65.98	65.98	66.4	65.98	811
November 26, 2025	65.7	66.25	66.25	66.25	65.39	10,852
November 25, 2025	64.39	65.1	65.1	65.1	64.39	154
November 24, 2025	64.63	64.42	64.42	64.64	63.63	3,576
November 21, 2025	63.09	63.38	63.38	63.38	63.09	3,660
November 20, 2025	64.44	63.96	63.96	64.45	63.96	6,573
November 19, 2025	63.88	63.77	63.77	64.32	63.77	3,627
November 18, 2025	63.82	63.74	63.74	63.97	63.34	1,652
November 17, 2025	65.21	64.75	64.75	65.44	64.7	4,430
November 14, 2025	65.96	65.45	65.45	65.96	64.9	164
November 13, 2025	66.23	66.14	66.14	66.74	66.14	1,520
November 12, 2025	65.87	66.21	66.21	66.28	65.54	1,803
November 11, 2025	64.94	65.25	65.25	65.27	64.94	214
November 10, 2025	64.47	64.47	64.47	64.8	64.24	1,675
November 07, 2025	63.66	63.47	63.47	63.66	63.41	578
November 06, 2025	63.52	63.58	63.58	63.81	63.48	6,436
November 05, 2025	62.74	63.24	63.24	63.41	62.74	3,504
November 04, 2025	62.95	63.16	63.16	63.16	62.95	4,147
November 03, 2025	64.47	63.49	63.49	64.47	63.18	5,056
October 31, 2025	64.84	64.24	64.24	64.84	64.24	1,155
October 30, 2025	65.01	64.85	64.85	65.01	64.52	1,351
October 29, 2025	66.08	65.76	65.76	66.08	65.68	1,347
October 28, 2025	65.56	65.61	65.61	65.61	65.56	204
October 27, 2025	66	65.13	65.13	66	65.13	390
October 24, 2025	65.38	65.77	65.77	65.77	65.38	24
October 23, 2025	65.43	65.74	65.74	65.74	65.32	24
October 22, 2025	64.97	65.07	65.07	65.07	64.64	61
October 21, 2025	66.05	65.29	65.29	66.05	65.24	6,466
October 20, 2025	66.06	66.45	66.45	66.45	66.01	3,722
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

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