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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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