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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	52.64	53.08	53.08	53.08	52.6	3,464
January 13, 2026	52.4	52.42	52.42	52.43	52.18	13,711
January 12, 2026	52	52.27	52.27	52.27	51.83	7,225
January 09, 2026	51.02	51.55	51.55	51.55	51.02	18,063
January 08, 2026	50.41	51.17	51.17	51.17	50.34	11,594
January 07, 2026	51.01	50.61	50.61	51.01	50.56	4,869
January 06, 2026	50.97	50.94	50.94	51.01	50.9	47,187
January 05, 2026	51.17	50.92	50.92	51.17	50.7	11,211
January 02, 2026	51.47	51.37	51.37	51.49	51.28	2,124
December 31, 2025	51.59	51.59	51.59	51.67	51.52	42
December 30, 2025	51.59	51.58	51.58	51.68	51.56	3,523
December 29, 2025	51.57	51.57	51.57	51.71	51.48	18,853
December 24, 2025	51.34	51.29	51.29	51.36	51.24	4,195
December 23, 2025	51.35	51.26	51.26	51.51	51.23	3,470
December 22, 2025	51.36	51.45	51.45	51.71	51.36	9,033
December 19, 2025	51.83	51.83	51.83	51.83	51.65	2,350
December 18, 2025	52.07	52.12	52.12	52.14	51.9	25,206
December 17, 2025	51.77	52.06	52.06	52.11	51.75	3,352
December 16, 2025	52.01	51.9	51.9	52.11	51.87	23,402
December 15, 2025	51.79	51.93	51.93	52.03	51.79	11,700
December 12, 2025	51.46	51.51	51.51	51.51	51.38	2,476
December 11, 2025	51.09	51.52	51.52	51.53	51.05	767
December 10, 2025	50.32	51.08	51.08	51.19	50.32	34,771
December 09, 2025	51.12	50.86	50.86	51.12	50.8	25,547
December 08, 2025	51.33	50.97	50.97	51.98	50.76	6,267
December 05, 2025	51.44	51.54	51.54	51.58	51.36	9,455
December 04, 2025	51.68	51.31	51.31	51.8	51.31	7,505
December 03, 2025	51.73	51.74	51.74	51.81	51.61	7,323
December 02, 2025	52.01	51.46	51.46	52.03	51.44	4,782
December 01, 2025	51.8	52.07	52.07	52.16	51.8	18,115
November 28, 2025	51.85	51.87	51.87	52	51.67	5,485
November 27, 2025	51.78	51.83	51.83	51.83	51.78	2
November 26, 2025	51.21	51.72	51.72	51.72	51.21	2,859
November 25, 2025	50.63	51.16	51.16	51.22	50.6	10,712
November 24, 2025	51.18	50.76	50.76	51.3	50.76	16,928
November 21, 2025	50.72	51.13	51.13	51.46	50.72	5,459
November 20, 2025	50.27	50.67	50.67	50.71	50.23	4,925
November 19, 2025	50.62	50.15	50.15	50.65	50.15	3,472
November 18, 2025	50.6	50.46	50.46	50.68	50.43	5,700
November 17, 2025	50.97	50.73	50.73	50.97	50.71	9,230
November 14, 2025	51.03	50.75	50.75	51.08	50.75	4,035
November 13, 2025	51.26	51.14	51.14	51.26	51.04	9,909
November 12, 2025	51.16	51.24	51.24	51.24	51.06	2,516
November 11, 2025	50.56	51.01	51.01	51.04	50.48	8,019
November 10, 2025	50.35	50.28	50.28	50.55	50.28	12,237
November 07, 2025	49.99	50.58	50.58	50.58	49.92	5,116
November 06, 2025	50.1	50.03	50.03	50.15	49.9	6,120
November 05, 2025	50.17	50.07	50.07	50.27	50.02	4,567
November 04, 2025	49.83	50.02	50.02	50.06	49.77	3,991
November 03, 2025	49.56	49.83	49.83	50.12	49.56	23,340
October 31, 2025	50.21	50.01	50.01	50.21	49.91	14,484
October 30, 2025	50.45	50.35	50.35	50.45	49.99	14,208
October 29, 2025	51.03	50.62	50.62	51.1	50.56	19,693
October 28, 2025	51.57	51.44	51.44	51.58	51.3	25,217
October 27, 2025	51.83	51.57	51.57	51.91	51.49	12,466
October 24, 2025	51.81	51.81	51.81	51.98	51.75	781
October 23, 2025	52.07	51.8	51.8	52.14	51.8	3,028
October 22, 2025	51.84	52.22	52.22	52.22	51.72	19,573
October 21, 2025	52.09	51.83	51.83	52.11	51.82	1,469
October 20, 2025	52.11	52.12	52.12	52.25	52.04	303,407

Xtrackers MSCI World Consumer Staples UCITS ETF (XDWS.L) LSE