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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.26	43.99	43.99	44.4	43.99	10,620
December 03, 2025	44.42	44.42	44.42	44.6	44.26	10,568
December 02, 2025	44.85	44.38	44.38	44.86	44.31	21,744
December 01, 2025	44.75	44.76	44.76	44.81	44.67	15,954
November 28, 2025	44.71	44.8	44.8	44.92	44.64	17,682
November 27, 2025	44.63	44.67	44.67	44.7	44.58	10,942
November 26, 2025	44.43	44.63	44.63	44.64	44.29	17,548
November 25, 2025	43.97	44.28	44.28	44.28	43.88	20,123
November 24, 2025	44.49	44.06	44.06	44.52	44.02	35,731
November 21, 2025	43.99	44.51	44.51	44.71	43.98	13,545
November 20, 2025	43.68	43.95	43.95	44	43.47	16,658
November 19, 2025	43.65	43.46	43.46	43.78	43.45	14,213
November 18, 2025	43.58	43.6	43.6	43.83	43.53	13,367
November 17, 2025	43.87	43.78	43.78	43.96	43.77	31,169
November 14, 2025	43.88	43.69	43.69	43.98	43.64	10,679
November 13, 2025	44.08	43.93	43.93	44.14	43.9	12,990
November 12, 2025	44.15	44.21	44.21	44.31	44.08	47,025
November 11, 2025	43.8	43.99	43.99	44.04	43.73	21,649
November 10, 2025	43.75	43.52	43.52	43.75	43.47	14,111
November 07, 2025	43.5	43.68	43.68	43.75	43.25	16,136
November 06, 2025	43.51	43.36	43.36	43.58	43.16	22,305
November 05, 2025	43.6	43.66	43.66	43.7	43.54	14,802
November 04, 2025	43.22	43.54	43.54	43.66	43.22	22,304
November 03, 2025	43.44	43.25	43.25	43.54	43.17	26,952
October 31, 2025	43.35	43.37	43.37	43.47	43.2	18,924
October 30, 2025	43.43	43.55	43.55	43.56	43.33	20,777
October 29, 2025	43.91	43.38	43.38	43.91	43.35	23,786
October 28, 2025	44.34	44.12	44.12	44.34	44.08	11,943
October 27, 2025	44.54	44.33	44.33	44.61	44.26	18,208
October 24, 2025	44.63	44.51	44.51	44.78	44.51	25,930
October 23, 2025	44.89	44.62	44.62	44.95	44.57	8,096
October 22, 2025	44.62	44.97	44.97	44.98	44.53	16,929
October 21, 2025	44.76	44.65	44.65	44.97	44.61	7,425
October 20, 2025	44.76	44.71	44.71	44.84	44.67	13,686
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

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