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

51.24

-0.02(-0.04%)

Updated at December 24 12:21PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202551.3451.2951.2951.3651.244,195
December 23, 202551.3551.2651.2651.5151.233,470
December 22, 202551.3651.4551.4551.7151.369,033
December 19, 202551.8351.8351.8351.8351.652,350
December 18, 202552.0752.1252.1252.1451.925,206
December 17, 202551.7752.0652.0652.1151.753,352
December 16, 202552.0151.951.952.1151.8723,402
December 15, 202551.7951.9351.9352.0351.7911,700
December 12, 202551.4651.5151.5151.5151.382,476
December 11, 202551.0951.5251.5251.5351.05767
December 10, 202550.3251.0851.0851.1950.3234,771
December 09, 202551.1250.8650.8651.1250.825,547
December 08, 202551.3350.9750.9751.9850.766,267
December 05, 202551.4451.5451.5451.5851.369,455
December 04, 202551.6851.3151.3151.851.317,505
December 03, 202551.7351.7451.7451.8151.617,323
December 02, 202552.0151.4651.4652.0351.444,782
December 01, 202551.852.0752.0752.1651.818,115
November 28, 202551.8551.8751.875251.675,485
November 27, 202551.7851.8351.8351.8351.782
November 26, 202551.2151.7251.7251.7251.212,859
November 25, 202550.6351.1651.1651.2250.610,712
November 24, 202551.1850.7650.7651.350.7616,928
November 21, 202550.7251.1351.1351.4650.725,459
November 20, 202550.2750.6750.6750.7150.234,925
November 19, 202550.6250.1550.1550.6550.153,472
November 18, 202550.650.4650.4650.6850.435,700
November 17, 202550.9750.7350.7350.9750.719,230
November 14, 202551.0350.7550.7551.0850.754,035
November 13, 202551.2651.1451.1451.2651.049,909
November 12, 202551.1651.2451.2451.2451.062,516
November 11, 202550.5651.0151.0151.0450.488,019
November 10, 202550.3550.2850.2850.5550.2812,237
November 07, 202549.9950.5850.5850.5849.925,116
November 06, 202550.150.0350.0350.1549.96,120
November 05, 202550.1750.0750.0750.2750.024,567
November 04, 202549.8350.0250.0250.0649.773,991
November 03, 202549.5649.8349.8350.1249.5623,340
October 31, 202550.2150.0150.0150.2149.9114,484
October 30, 202550.4550.3550.3550.4549.9914,208
October 29, 202551.0350.6250.6251.150.5619,693
October 28, 202551.5751.4451.4451.5851.325,217
October 27, 202551.8351.5751.5751.9151.4912,466
October 24, 202551.8151.8151.8151.9851.75781
October 23, 202552.0751.851.852.1451.83,028
October 22, 202551.8452.2252.2252.2251.7219,573
October 21, 202552.0951.8351.8352.1151.821,469
October 20, 202552.1152.1252.1252.2552.04303,407
October 17, 202551.4852.1452.1452.1451.478,569
October 16, 202551.6451.7951.7951.8751.4127,791
October 15, 202551.2651.3651.3651.3951.065,949
October 14, 202550.4250.6950.6950.7150.3115,988
October 13, 202550.7450.3550.3550.7850.2918,761
October 10, 202550.3450.8350.8350.8350.342,057
October 09, 202550.2850.2950.2950.4750.282,903
October 08, 202550.4350.3550.3550.5450.22827
October 07, 202550.1550.3150.3150.3149.98780
October 06, 202550.6450.1250.1250.6550.18,092
October 03, 202550.5250.4650.4650.5250.431,476
October 02, 202550.150.3850.3850.7450.119,119
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved