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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	43.99	44.51	44.51	44.71	43.98	13,545
November 20, 2025	43.68	43.95	43.95	44	43.47	16,658
November 19, 2025	43.65	43.46	43.46	43.78	43.45	14,213
November 18, 2025	43.58	43.6	43.6	43.83	43.53	13,367
November 17, 2025	43.87	43.78	43.78	43.96	43.77	31,169
November 14, 2025	43.88	43.69	43.69	43.98	43.64	10,679
November 13, 2025	44.08	43.93	43.93	44.14	43.9	12,990
November 12, 2025	44.15	44.21	44.21	44.31	44.08	47,025
November 11, 2025	43.8	43.99	43.99	44.04	43.73	21,649
November 10, 2025	43.75	43.52	43.52	43.75	43.47	14,111
November 07, 2025	43.5	43.68	43.68	43.75	43.25	16,136
November 06, 2025	43.51	43.36	43.36	43.58	43.16	22,305
November 05, 2025	43.6	43.66	43.66	43.7	43.54	14,802
November 04, 2025	43.22	43.54	43.54	43.66	43.22	22,304
November 03, 2025	43.44	43.25	43.25	43.54	43.17	26,952
October 31, 2025	43.35	43.37	43.37	43.47	43.2	18,924
October 30, 2025	43.43	43.55	43.55	43.56	43.33	20,777
October 29, 2025	43.91	43.38	43.38	43.91	43.35	23,786
October 28, 2025	44.34	44.12	44.12	44.34	44.08	11,943
October 27, 2025	44.54	44.33	44.33	44.61	44.26	18,208
October 24, 2025	44.63	44.51	44.51	44.78	44.51	25,930
October 23, 2025	44.89	44.62	44.62	44.95	44.57	8,096
October 22, 2025	44.62	44.97	44.97	44.98	44.53	16,929
October 21, 2025	44.76	44.65	44.65	44.97	44.61	7,425
October 20, 2025	44.76	44.71	44.71	44.84	44.67	13,686
October 17, 2025	43.99	44.69	44.69	44.69	43.96	15,010
October 16, 2025	44.28	44.38	44.38	44.44	44.26	25,988
October 15, 2025	44.03	44.13	44.13	44.29	43.9	18,272

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