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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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