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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	51.99	52	52	52	50.63	2,344
August 15, 2025	51.85	51.94	51.94	52.01	51.82	149,012
August 14, 2025	52.2	51.95	51.95	52.2	51.95	5,529
August 13, 2025	52.26	52.22	52.22	52.39	52.08	11,924
August 12, 2025	52.66	52.24	52.24	52.66	52.06	5,393
August 11, 2025	52.26	51.98	51.98	52.26	51.9	10,594
August 08, 2025	52.08	52.1	52.1	52.26	51.99	356
August 07, 2025	51.32	51.66	51.66	51.92	51.32	345
August 06, 2025	50.98	51.55	51.55	51.55	50.88	94
August 05, 2025	50.94	51.02	51.02	51.02	50.79	604
August 04, 2025	51.12	50.8	50.8	51.15	50.66	6,815
August 01, 2025	50.3	50.68	50.68	50.78	50.12	311,945
July 31, 2025	50.73	50.46	50.46	50.73	50.41	2,426
July 30, 2025	51.81	50.92	50.92	51.81	50.9	144,888
July 29, 2025	50.78	51.06	51.06	51.06	50.72	1,709
July 28, 2025	51.61	51.01	51.01	51.61	50.88	153,500
July 25, 2025	51.54	51.37	51.37	51.54	51.25	3,631
July 24, 2025	51.8	51.71	51.71	51.8	51.39	3,091
July 23, 2025	51.77	51.7	51.7	51.84	51.67	1,515
July 22, 2025	51.31	51.52	51.52	51.62	51.27	1,003
July 21, 2025	51.42	51.58	51.58	51.58	51.38	7,156
July 18, 2025	51.3	51.46	51.46	51.55	51.3	138
July 17, 2025	50.9	51.2	51.2	51.46	50.9	2,037
July 16, 2025	51.06	51.04	51.04	51.1	50.89	5,177
July 15, 2025	51.42	50.98	50.98	51.44	50.98	4,279
July 14, 2025	51.21	51.39	51.39	51.49	51.2	19,084
July 11, 2025	51.82	51.27	51.27	51.82	51.27	38
July 10, 2025	51.65	51.67	51.67	51.69	51.5	3,561
July 09, 2025	51.82	51.46	51.46	51.86	51.38	3,868
July 08, 2025	52.03	51.79	51.79	52.19	51.75	12,979
July 07, 2025	52.21	52.11	52.11	52.25	52.01	10,009
July 04, 2025	52.26	52.21	52.21	52.27	52.13	851
July 03, 2025	52.19	52.2	52.2	52.3	52.08	2,932
July 02, 2025	52.25	52.02	52.02	52.49	51.94	3,491
July 01, 2025	51.82	52.35	52.35	52.46	51.79	9,466
June 30, 2025	51.8	51.54	51.54	51.84	51.49	11,846
June 27, 2025	51.34	51.47	51.47	51.49	51.3	3,129
June 26, 2025	52.14	51.22	51.22	52.14	51.19	8,802
June 25, 2025	51.96	51.35	51.35	51.97	51.35	43,313
June 24, 2025	52.24	51.91	51.91	52.24	51.85	895
June 23, 2025	51.27	51.56	51.56	51.67	51.27	6,582
June 20, 2025	51.3	51.51	51.51	51.52	51.3	9,410
June 19, 2025	51.3	51.13	51.13	51.35	51.13	2,984
June 18, 2025	51.54	51.57	51.57	51.57	51.41	5,610
June 17, 2025	51.72	51.6	51.6	51.72	51.45	568
June 16, 2025	51.99	51.86	51.86	52.27	51.86	3,495
June 13, 2025	52	52.18	52.18	52.32	52	4,991
June 12, 2025	52.18	52.19	52.19	52.28	52.05	7,920
June 11, 2025	52.01	52.12	52.12	52.34	52.01	2,080
June 10, 2025	52.19	52.19	52.19	52.21	52.06	1,555
June 09, 2025	52.27	52.18	52.18	52.31	51.97	3,981
June 06, 2025	52.34	52.2	52.2	52.36	52.2	7,842
June 05, 2025	52.43	52.33	52.33	52.82	52.32	4,860
June 04, 2025	52.86	52.87	52.87	52.89	52.65	2,645
June 03, 2025	52.86	52.48	52.48	52.86	52.48	3,734
June 02, 2025	52.58	52.62	52.62	52.76	52.5	3,673
May 30, 2025	52.17	52.66	52.66	52.7	52.17	1,356
May 29, 2025	52.09	52.06	52.06	52.39	51.97	500
May 28, 2025	52.43	52.18	52.18	52.46	52.18	20,340
May 27, 2025	52.49	52.35	52.35	52.63	52.25	3,730

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