Xtrackers MSCI World Consumer Staples UCITS ETF - XDWS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	43.99	44.69	44.69	44.69	43.96	15,010
October 16, 2025	44.28	44.38	44.38	44.44	44.26	25,988
October 15, 2025	44.03	44.13	44.13	44.29	43.9	18,272
October 14, 2025	43.59	43.74	43.74	43.82	43.53	39,309
October 13, 2025	43.59	43.52	43.52	43.67	43.42	18,983
October 10, 2025	43.61	43.71	43.71	43.88	43.6	11,896
October 09, 2025	43.3	43.54	43.54	43.54	43.3	12,867
October 08, 2025	43.36	43.3	43.3	43.44	43.17	42,400
October 07, 2025	42.93	43.17	43.17	43.17	42.81	11,017
October 06, 2025	43.04	42.81	42.81	43.15	42.8	22,178
October 03, 2025	43.05	42.99	42.99	43.06	42.91	7,107
October 02, 2025	43.06	43.06	43.06	43.1	42.95	17,666
October 01, 2025	43.02	43.01	43.01	43.23	42.93	13,587
September 30, 2025	42.94	43.17	43.17	43.19	42.85	10,444
September 29, 2025	42.99	42.9	42.9	43.07	42.73	14,449
September 26, 2025	43.13	43	43	43.23	43	5,188
September 25, 2025	43.12	43.17	43.17	43.44	43.12	27,317
September 24, 2025	43.03	43.16	43.16	43.23	42.96	15,826
September 23, 2025	42.93	42.78	42.78	43	42.73	21,527
September 22, 2025	43.4	43	43	43.4	42.99	19,089
September 19, 2025	43.37	43.44	43.44	43.58	43.37	37,802
September 18, 2025	43.74	43.58	43.58	43.76	43.51	23,810
September 17, 2025	43.38	43.69	43.69	43.72	43.33	11,795
September 16, 2025	43.54	43.31	43.31	43.56	43.28	21,045
September 15, 2025	44.12	43.76	43.76	44.15	43.76	9,024
September 12, 2025	44.18	44.07	44.07	44.28	44.06	3,198
September 11, 2025	44.1	44.23	44.23	44.23	43.93	7,033
September 10, 2025	44.31	43.86	43.86	44.36	43.83	17,897
September 09, 2025	44.22	44.18	44.18	44.25	44.1	13,649
September 08, 2025	44.36	44.08	44.08	44.39	44.08	8,135
September 05, 2025	44.45	44.35	44.35	44.48	44.16	4,640
September 04, 2025	44.37	44.57	44.57	44.69	44.37	7,088
September 03, 2025	44.3	44.16	44.16	44.31	44.05	8,395
September 02, 2025	44.05	44.25	44.25	44.44	44.05	14,506
September 01, 2025	44.22	44.26	44.26	44.27	44.13	11,433
August 29, 2025	44.08	44.04	44.04	44.26	44.02	10,041
August 28, 2025	44.37	44.05	44.05	44.47	44	5,553
August 27, 2025	44.32	44.31	44.31	44.44	44.29	5,233
August 26, 2025	44.47	44.22	44.22	44.58	44.19	16,929
August 25, 2025	44.74	44.48	44.48	44.83	44.4	13,147
August 22, 2025	45.37	44.92	44.92	45.5	44.85	8,243
August 21, 2025	45.62	45.36	45.36	45.62	45.17	19,362
August 20, 2025	45.17	45.5	45.5	45.72	45.04	11,127
August 19, 2025	44.59	44.91	44.91	45.02	44.53	4,978
August 18, 2025	44.43	44.58	44.58	44.61	44.34	8,657
August 15, 2025	44.53	44.32	44.32	44.53	44.26	12,539
August 14, 2025	44.66	44.58	44.58	44.69	44.55	10,936
August 13, 2025	44.72	44.55	44.55	44.74	44.44	17,487
August 12, 2025	44.93	44.7	44.7	44.98	44.66	7,128
August 11, 2025	44.8	44.75	44.75	44.89	44.73	11,789
August 08, 2025	44.65	44.66	44.66	44.8	44.64	9,625
August 07, 2025	44.27	44.4	44.4	44.56	44.19	10,152
August 06, 2025	44.05	44.24	44.24	44.24	43.82	5,816
August 05, 2025	44	44.04	44.04	44.18	43.97	16,933
August 04, 2025	43.74	43.96	43.96	43.98	43.74	19,905
August 01, 2025	44.06	43.89	43.89	44.15	43.62	75,274
July 31, 2025	44.14	44.1	44.1	44.27	44.07	19,927
July 30, 2025	44.16	44.37	44.37	44.58	44.16	9,282
July 29, 2025	43.96	44.27	44.27	44.27	43.83	24,249
July 28, 2025	43.94	43.93	43.93	43.99	43.77	16,332

Xtrackers MSCI World Consumer Staples UCITS ETF (XDWS.DE) XETRA