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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	74.48	74.47	74.47	74.65	74.35	4,625
January 13, 2026	74.52	73.77	73.77	74.52	73.61	1,635
January 12, 2026	73.8	74.08	74.08	74.08	73.55	1,488
January 09, 2026	72.07	72.78	72.78	72.82	72.03	6,294
January 08, 2026	71.14	71.5	71.5	71.5	70.89	4,380
January 07, 2026	72.31	71.61	71.61	72.37	71.48	4,416
January 06, 2026	71.14	72.16	72.16	72.16	71.14	2,206
January 05, 2026	69.81	71.01	71.01	71.06	69.81	3,335
January 02, 2026	70.28	69.59	69.59	70.28	69.59	2,062
December 31, 2025	69.61	69.73	69.73	69.73	69.61	22
December 30, 2025	69.91	70.17	70.17	70.46	69.84	784
December 29, 2025	70.7	69.97	69.97	70.7	69.69	6,323
December 24, 2025	70.46	70.48	70.48	70.54	70.46	371
December 23, 2025	70.6	69.93	69.93	70.6	69.93	2,018
December 22, 2025	69.04	69.81	69.81	69.81	69.04	2,821
December 19, 2025	68.08	69.04	69.04	69.04	68.08	995
December 18, 2025	68.34	69.04	69.04	69.04	68.34	808
December 17, 2025	68.3	68.13	68.13	68.56	68.13	1,133
December 16, 2025	68.19	68.15	68.15	68.48	68.15	4,960
December 15, 2025	68.59	68.24	68.24	68.7	68.24	16,150
December 12, 2025	68.92	67.98	67.98	68.92	67.98	18
December 11, 2025	67.34	68.25	68.25	68.45	67.06	21,097
December 10, 2025	66.28	66.65	66.65	66.65	66.28	13,729
December 09, 2025	66.44	66.53	66.53	66.53	66.08	2,767
December 08, 2025	66.9	66.79	66.79	67.3	66.59	98,623
December 05, 2025	67.3	67.03	67.03	67.34	67.03	299
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

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