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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	64.92	65.58	65.58	65.58	64.92	41
September 10, 2025	64.77	64.69	64.69	64.85	64.69	2,205
September 09, 2025	65.48	64.91	64.91	65.48	64.91	1,533
September 08, 2025	65.06	65.21	65.21	65.21	64.91	10,121
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

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