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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	43.88	43.84	43.84	43.88	43.69	7,995
July 24, 2025	43.93	43.95	43.95	44.02	43.88	4,216
July 23, 2025	44.15	44.09	44.09	44.22	44.05	7,802
July 22, 2025	44.02	43.94	43.94	44.25	43.85	4,563
July 21, 2025	44.14	44.06	44.06	44.2	44.02	8,997
July 18, 2025	44.29	44.2	44.2	44.3	44.1	12,107
July 17, 2025	44.02	44.18	44.18	44.31	43.96	13,899
July 16, 2025	43.86	43.58	43.58	44.11	43.58	15,284
July 15, 2025	44.04	43.88	43.88	44.06	43.88	11,308
July 14, 2025	43.93	43.97	43.97	44.09	43.8	17,528
July 11, 2025	44.21	43.86	43.86	44.21	43.85	38,756
July 10, 2025	43.93	44.28	44.28	44.32	43.93	4,746
July 09, 2025	44.19	43.95	43.95	44.34	43.9	7,744
July 08, 2025	44.41	44.29	44.29	44.41	44.2	16,211
July 07, 2025	44.43	44.45	44.45	44.56	44.27	15,785
July 04, 2025	44.35	44.33	44.33	44.39	44.24	3,813
July 03, 2025	44.26	44.41	44.41	44.74	44.25	8,567
July 02, 2025	44.44	44.16	44.16	44.47	44.11	16,372
July 01, 2025	44.11	44.43	44.43	44.55	43.85	11,566
June 30, 2025	44	43.9	43.9	44.11	43.89	6,154
June 27, 2025	43.8	43.94	43.94	43.99	43.72	7,243
June 26, 2025	43.98	43.76	43.76	44.03	43.73	9,246
June 25, 2025	44.72	44.23	44.23	44.8	44.23	21,564
June 24, 2025	44.94	44.69	44.69	45.01	44.67	8,648
June 23, 2025	44.69	44.67	44.67	44.82	44.6	4,792
June 20, 2025	44.57	44.67	44.67	44.82	44.48	8,053
June 19, 2025	44.8	44.57	44.57	44.8	44.54	6,757
June 18, 2025	44.64	44.72	44.72	44.8	44.64	8,173
June 17, 2025	44.72	44.76	44.76	44.8	44.49	3,164
June 16, 2025	44.87	44.78	44.78	45.05	44.76	15,652
June 13, 2025	45.07	45.08	45.08	45.43	44.88	10,010
June 12, 2025	45.21	45.07	45.07	45.29	44.9	58,425
June 11, 2025	45.69	45.35	45.35	45.71	45.35	17,915
June 10, 2025	45.69	45.7	45.7	45.8	45.55	7,837
June 09, 2025	45.74	45.68	45.68	45.85	45.57	11,577
June 06, 2025	45.72	45.8	45.8	45.95	45.71	13,107
June 05, 2025	46.19	45.75	45.75	46.2	45.57	13,046
June 04, 2025	46.26	46.27	46.27	46.42	46.15	4,790
June 03, 2025	46.18	46.17	46.17	46.42	46.05	6,229
June 02, 2025	46.23	46.04	46.04	46.23	45.96	20,078
May 30, 2025	46.13	46.39	46.39	46.56	46	14,006
May 29, 2025	46.31	45.8	45.8	46.36	45.8	3,424
May 28, 2025	46.31	46.18	46.18	46.41	46.13	18,670
May 27, 2025	46.11	46.17	46.17	46.21	45.98	9,782

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