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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	97.46	97.48	97.48	98.06	95.97	112,117
November 20, 2025	102.76	100.54	100.54	102.96	100.54	38,481
November 19, 2025	98.72	99.81	99.81	101	98.63	55,420
November 18, 2025	99.57	99.16	99.16	100.1	97.86	66,005
November 17, 2025	102.32	100.98	100.98	102.58	100.44	51,143
November 14, 2025	100.44	102	102	102.3	98.78	53,550
November 13, 2025	103.74	101.32	101.32	103.82	101.2	88,138
November 12, 2025	104.14	103.5	103.5	104.64	103.06	93,364
November 11, 2025	104.3	103.06	103.06	104.44	102.88	66,749
November 10, 2025	103.24	103.5	103.5	104.44	103.12	109,234
November 07, 2025	102.86	100.02	100.02	103.04	99.81	88,392
November 06, 2025	104.58	102.84	102.84	105.14	102.84	108,681
November 05, 2025	104.52	105.82	105.82	106.04	104.14	55,903
November 04, 2025	105.86	106.08	106.08	106.7	105.44	79,137
November 03, 2025	107.14	107.32	107.32	108.42	107.04	122,925
October 31, 2025	107.88	106.96	106.96	108.36	106.68	33,076
October 30, 2025	107.46	107.06	107.06	107.72	106.62	32,012
October 29, 2025	107.4	106.98	106.98	108.1	106.8	53,680
October 28, 2025	104.64	105.5	105.5	105.96	104.5	34,011
October 27, 2025	104.22	104.44	104.44	104.62	104.06	31,593
October 24, 2025	101.98	102.92	102.92	102.92	101.82	43,622
October 23, 2025	101.1	101.42	101.42	101.46	100.12	24,858
October 22, 2025	101.4	100.2	100.2	101.82	100.2	36,854
October 21, 2025	101.2	101.68	101.68	101.7	100.98	64,297
October 20, 2025	100.52	101.54	101.54	101.64	100.26	47,663
October 17, 2025	97.84	98.52	98.52	99.88	97.21	153,879
October 16, 2025	100.2	100.06	100.06	100.56	99.93	21,048
October 15, 2025	99.71	99.96	99.96	100.68	99.58	81,418
October 14, 2025	99.7	99.41	99.41	99.98	98.34	117,879
October 13, 2025	100.18	100.78	100.78	101.12	100.08	89,506
October 10, 2025	102.68	99.63	99.63	102.92	99.63	53,717
October 09, 2025	102.44	102.58	102.58	102.84	102.22	41,777
October 08, 2025	100.78	101.86	101.86	101.94	100.58	36,313
October 07, 2025	100.8	100.22	100.22	101.66	100.22	74,177
October 06, 2025	100.68	101.06	101.06	101.3	100.34	42,911
October 03, 2025	100.5	100.48	100.48	100.58	99.91	21,406
October 02, 2025	99.56	100.1	100.1	100.34	99.53	55,454
October 01, 2025	97.31	98.93	98.93	98.93	97.12	82,585
September 30, 2025	97.72	98.27	98.27	98.55	97.47	44,512
September 29, 2025	97.77	97.93	97.93	98.42	97.68	40,328
September 26, 2025	97.55	97.17	97.17	97.94	96.86	39,234
September 25, 2025	97.04	97.61	97.61	97.65	96.24	64,583
September 24, 2025	97.56	97.38	97.38	98.07	97.35	40,260
September 23, 2025	98.36	98.02	98.02	98.5	97.84	46,355
September 22, 2025	97	97.55	97.55	97.62	96.54	41,441
September 19, 2025	95.79	96.44	96.44	96.6	95.69	50,139
September 18, 2025	94.87	96.03	96.03	96.1	94.7	56,909
September 17, 2025	94.4	93.67	93.67	94.62	93.61	52,696
September 16, 2025	95.41	94.53	94.53	95.55	94.5	73,329
September 15, 2025	94.96	95.05	95.05	95.05	94.1	75,429
September 12, 2025	94.5	94.99	94.99	95	94.43	42,662

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