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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	51.48	52.14	52.14	52.14	51.47	8,569
October 16, 2025	51.64	51.79	51.79	51.87	51.41	27,791
October 15, 2025	51.26	51.36	51.36	51.39	51.06	5,949
October 14, 2025	50.42	50.69	50.69	50.71	50.31	15,988
October 13, 2025	50.74	50.35	50.35	50.78	50.29	18,761
October 10, 2025	50.34	50.83	50.83	50.83	50.34	2,057
October 09, 2025	50.28	50.29	50.29	50.47	50.28	2,903
October 08, 2025	50.43	50.35	50.35	50.54	50.22	827
October 07, 2025	50.15	50.31	50.31	50.31	49.98	780
October 06, 2025	50.64	50.12	50.12	50.65	50.1	8,092
October 03, 2025	50.52	50.46	50.46	50.52	50.43	1,476
October 02, 2025	50.1	50.38	50.38	50.74	50.1	19,119
October 01, 2025	50.68	50.48	50.48	50.7	50.43	1,428
September 30, 2025	50.46	50.62	50.62	50.65	50.35	10,720
September 29, 2025	50.5	50.3	50.3	50.5	50.27	3,307
September 26, 2025	50.41	50.33	50.33	50.45	50.3	3,330
September 25, 2025	50.68	50.38	50.38	50.81	50.38	15,253
September 24, 2025	50.7	50.63	50.63	50.96	50.52	3,329
September 23, 2025	50.64	50.41	50.41	50.68	50.41	6,907
September 22, 2025	51	50.63	50.63	51	50.6	8,014
September 19, 2025	51	51.05	51.05	51.28	51	192
September 18, 2025	51.7	51.34	51.34	51.72	51.26	2,042
September 17, 2025	51.36	51.72	51.72	51.77	51.34	6,848
September 16, 2025	51.25	51.24	51.24	51.58	51.19	16,379
September 15, 2025	51.71	51.46	51.46	51.85	51.46	964
September 12, 2025	51.8	51.65	51.65	51.82	51.65	918
September 11, 2025	51.56	51.89	51.89	51.89	51.47	752
September 10, 2025	51.84	51.41	51.41	51.91	51.4	2,402
September 09, 2025	51.97	51.77	51.77	51.97	51.69	9,914
September 08, 2025	52.1	51.77	51.77	52.1	51.77	34,545
September 05, 2025	51.89	52.06	52.06	52.06	51.78	1,006
September 04, 2025	51.77	51.87	51.87	51.9	51.77	7,865
September 03, 2025	51.49	51.62	51.62	51.62	51.38	1,886
September 02, 2025	51.65	51.57	51.57	51.7	51.52	165,822
September 01, 2025	51.86	51.73	51.73	51.92	51.73	13,708
August 29, 2025	51.42	51.55	51.55	51.69	51.38	15,029
August 28, 2025	51.7	51.41	51.41	51.76	51.41	4,839
August 27, 2025	51.5	51.43	51.43	51.53	51.37	5,018
August 26, 2025	51.76	51.53	51.53	51.81	51.51	16,041
August 22, 2025	52.6	52.67	52.67	52.82	52.59	4,646
August 21, 2025	53.07	52.71	52.71	53.07	52.6	20,885
August 20, 2025	52.49	53.08	53.08	53.3	52.33	6,882
August 19, 2025	52.09	52.43	52.43	52.55	52.06	4,296
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

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