Xtrackers MSCI World Information Technology UCITS ETF - XDWT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96.66	96.81	96.81	97.16	95.51	59,297
February 19, 2026	96.77	96.5	96.5	96.96	96.04	54,669
February 18, 2026	95.75	97.11	97.11	97.18	95.51	73,829
February 17, 2026	94.51	95.06	95.06	95.24	93.5	95,700
February 16, 2026	94.83	94.29	94.29	95.16	94.28	61,792
February 13, 2026	95	94.76	94.76	95.47	94.1	341,464
February 12, 2026	97.77	95.32	95.32	97.92	95.01	46,214
February 11, 2026	97.32	97.24	97.24	98.87	96.73	58,519
February 10, 2026	97.44	97.73	97.73	98.13	97.15	61,510
February 09, 2026	96.44	97.52	97.52	97.55	95.29	61,917
February 06, 2026	93.1	96.19	96.19	96.19	93.02	71,141
February 05, 2026	95.02	94.09	94.09	95.41	92.72	89,422
February 04, 2026	96.05	94.63	94.63	96.28	94.6	92,631
February 03, 2026	99.09	96.21	96.21	99.28	96.01	43,864
February 02, 2026	96.22	98.9	98.9	99.01	96.08	82,704
January 30, 2026	97.16	98.21	98.21	98.57	97.04	81,394
January 29, 2026	99.46	96.8	96.8	99.65	96.07	50,868
January 28, 2026	100.88	100.2	100.2	101.08	100.04	62,090
January 27, 2026	99.79	99.83	99.83	99.96	99.1	29,436
January 26, 2026	98.28	98.95	98.95	99.03	97.55	72,460
January 23, 2026	98.8	99.07	99.07	99.45	98.15	41,842
January 22, 2026	99.08	98.79	98.79	99.63	98.45	53,996
January 21, 2026	97.78	98.13	98.13	98.68	96.92	55,159
January 20, 2026	98.38	98.38	98.38	98.57	97.42	67,577
January 19, 2026	99.52	99.18	99.18	99.67	98.8	84,166
January 16, 2026	101.62	101.66	101.66	101.96	101	167,886
January 15, 2026	100.7	101.96	101.96	102.42	100.66	207,551
January 14, 2026	101.4	99.62	99.62	101.44	99.5	205,864
January 13, 2026	101.34	100.98	100.98	101.82	100.98	192,185
January 12, 2026	100.14	101.72	101.72	101.72	99.66	164,990
January 09, 2026	100.2	101	101.28	101.14	100.16	166,136
January 08, 2026	101.16	99.91	99.91	101.42	99.67	137,949
January 07, 2026	101.2	101.82	101.82	101.98	100.82	161,776
January 06, 2026	100.58	101.08	101.08	101.32	100.14	51,365
January 05, 2026	100.7	100.02	100.02	101.88	100.02	59,927
January 02, 2026	100.8	100.18	100.18	101.94	99.75	86,526
December 30, 2025	100.56	100.74	100.74	100.74	100.44	10,623
December 29, 2025	100.72	100.58	100.58	100.88	100.02	48,284
December 23, 2025	99.8	100.32	100.32	100.32	99.47	31,263
December 22, 2025	100.32	100.04	100.04	100.54	99.68	80,598
December 19, 2025	98.68	99.65	99.65	99.65	98.15	34,219
December 18, 2025	96.96	98.3	98.3	98.45	96.95	45,970
December 17, 2025	98.83	96.88	96.88	99.24	96.62	34,354
December 16, 2025	97.39	98.23	98.23	98.26	97.33	47,923
December 15, 2025	99.62	98.18	98.18	100.14	98.07	43,100
December 12, 2025	101.92	99.4	99.4	101.98	99.25	43,383
December 11, 2025	101.52	102.04	102.04	102.28	100.46	43,301
December 10, 2025	103.54	102.76	102.76	103.64	102.36	15,859
December 09, 2025	103.74	103.78	103.78	103.88	102.9	26,025
December 08, 2025	102.66	102.84	102.84	103.5	102.5	33,253
December 05, 2025	102.36	102.18	102.18	102.76	101.86	22,830
December 04, 2025	101.58	101.76	101.76	101.76	101.26	21,367
December 03, 2025	102.14	101.44	101.44	102.28	100.7	21,060
December 02, 2025	100.96	101.78	101.78	102.78	100.88	33,480
December 01, 2025	100.28	100.8	100.8	100.86	99.63	56,056
November 28, 2025	100.94	100.94	100.94	101.54	100.82	12,543
November 27, 2025	100.8	100.6	100.6	100.98	100.56	22,774
November 26, 2025	99.98	100.98	100.98	100.98	99.61	18,414
November 25, 2025	99.45	98.72	98.72	99.51	97.39	35,152
November 24, 2025	98.2	99.84	99.84	99.92	97.61	61,621

Xtrackers MSCI World Information Technology UCITS ETF (XDWT.DE) XETRA