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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.72	48.68	48.68	48.8	48.5	20,033
February 19, 2026	48.71	48.8	48.8	49.13	48.45	25,532
February 18, 2026	48.78	48.67	48.67	48.82	48.58	24,137
February 17, 2026	49.28	48.69	48.69	49.4	48.69	49,268
February 16, 2026	49.17	49.34	49.34	49.34	49.11	24,013
February 13, 2026	49	49.26	49.26	49.36	48.84	41,768
February 12, 2026	48.57	49.33	49.33	49.34	48.41	20,454
February 11, 2026	47.87	48.51	48.51	48.51	47.77	47,394
February 10, 2026	47.91	47.78	47.78	47.99	47.58	28,826
February 09, 2026	48.36	47.83	47.83	48.36	47.81	32,258
February 06, 2026	48.07	48.45	48.45	48.47	47.89	42,933
February 05, 2026	47.93	48.04	48.04	48.3	47.83	45,287
February 04, 2026	47.17	47.99	47.99	47.99	47.09	30,076
February 03, 2026	46.45	47.23	47.23	47.23	46.41	29,909
February 02, 2026	45.82	46.24	46.24	46.26	45.74	44,899
January 30, 2026	44.85	45.28	45.28	45.28	44.85	21,227
January 29, 2026	44.78	45.06	45.06	45.14	44.71	26,063
January 28, 2026	44.69	44.93	44.93	45.02	44.69	14,842
January 27, 2026	45.18	44.79	44.79	45.19	44.72	10,909
January 26, 2026	45.29	45.28	45.28	45.33	45.09	25,388
January 23, 2026	45.28	45.27	45.27	45.61	45.17	24,948
January 22, 2026	45.49	45.38	45.38	45.54	45.3	41,202
January 21, 2026	45.27	45.15	45.15	45.44	45.02	63,564
January 20, 2026	45.4	45.22	45.22	45.4	44.96	16,526
January 19, 2026	45.55	45.56	45.56	45.7	45.42	79,253
January 16, 2026	45.72	45.61	45.61	45.77	45.42	17,961
January 15, 2026	45.78	45.9	45.9	45.9	45.69	18,971
January 14, 2026	45.16	45.61	45.61	45.61	45.13	16,701
January 13, 2026	44.83	45.02	45.02	45.09	44.73	42,152
January 12, 2026	44.49	44.78	44.78	44.78	44.45	29,531
January 09, 2026	44	44.35	44.35	44.36	43.97	21,076
January 08, 2026	43.17	43.94	43.94	43.94	43.15	21,098
January 07, 2026	43.61	43.34	43.34	43.68	43.16	15,244
January 06, 2026	43.44	43.62	43.62	43.72	43.39	24,128
January 05, 2026	43.91	43.48	43.48	43.91	43.31	27,130
January 02, 2026	43.8	43.86	43.86	43.86	43.6	17,469
December 30, 2025	43.87	43.91	43.91	43.92	43.81	3,324
December 29, 2025	43.8	43.93	43.93	43.93	43.74	18,837
December 23, 2025	43.67	43.55	43.55	43.76	43.54	8,664
December 22, 2025	43.92	43.73	43.73	44.02	43.68	16,628
December 19, 2025	44.14	44.1	44.1	44.24	44.03	29,299
December 18, 2025	44.33	44.16	44.16	44.44	44.16	22,785
December 17, 2025	44.22	44.37	44.37	44.37	44.15	21,204
December 16, 2025	44.22	44.15	44.15	44.31	43.89	21,516
December 15, 2025	44.17	44.16	44.16	44.34	44.13	28,997
December 12, 2025	43.8	43.88	43.88	43.92	43.74	8,965
December 11, 2025	43.66	43.88	43.88	43.88	43.63	10,867
December 10, 2025	43.8	43.88	43.88	43.98	43.74	19,858
December 09, 2025	43.82	43.78	43.78	43.85	43.64	56,653
December 08, 2025	44.03	43.83	43.83	44.1	43.65	11,414
December 05, 2025	44.09	44.08	44.08	44.37	44.08	8,813
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

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