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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.24	57.23	57.23	57.46	57.2	7,802
February 19, 2026	57.37	57.38	57.38	57.71	57.12	12,955
February 18, 2026	57.7	57.47	57.47	57.78	56.75	21,921
February 17, 2026	58.54	57.6	57.6	58.54	57.6	10,391
February 16, 2026	58.64	58.52	58.52	58.64	58.2	45,651
February 13, 2026	58.11	58.49	58.49	58.55	57.9	8,396
February 12, 2026	57.47	58.33	58.33	58.55	57.47	4,007
February 11, 2026	56.89	57.52	57.52	57.52	56.79	4,826
February 10, 2026	56.24	56.75	56.75	57.1	56.24	31,329
February 09, 2026	57.2	56.97	56.97	58.15	56.6	55,581
February 06, 2026	56.55	57.13	57.13	57.33	56.55	41,037
February 05, 2026	56.6	56.53	56.53	56.9	56.49	3,437
February 04, 2026	55.66	56.49	56.49	56.59	55.66	3,888
February 03, 2026	54.93	55.69	55.69	55.69	54.7	5,172
February 02, 2026	54.29	54.5	54.5	54.72	54.28	71,995
January 30, 2026	53.45	53.71	53.71	53.85	53.45	1,668
January 29, 2026	53.53	53.69	53.69	53.83	53.51	6,674
January 28, 2026	53.58	53.55	53.55	53.74	53.55	6,134
January 27, 2026	53.51	53.56	53.56	53.72	53.46	14,787
January 26, 2026	53.55	53.7	53.7	53.9	53.52	5,724
January 23, 2026	53.06	53.24	53.24	53.29	53.06	2,824
January 22, 2026	53.16	53.26	53.26	53.29	53.07	7,793
January 21, 2026	53.06	52.87	52.87	53.29	52.78	30,284
January 20, 2026	53.2	53.01	53.01	53.2	52.9	5,140
January 19, 2026	53	53.11	53.11	53.11	52.84	5,683
January 16, 2026	52.97	52.9	52.9	53.24	52.87	23,288
January 15, 2026	53.24	53.21	53.21	53.3	53.04	8,708
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

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