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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	94.77	94.74	94.74	95.14	94.06	56,425
September 10, 2025	94.27	94.52	94.52	94.81	94	53,053
September 09, 2025	92.78	92.52	92.52	93.07	92.3	44,746
September 08, 2025	92.42	93.04	93.04	93.16	92.27	56,420
September 05, 2025	93.08	91.72	91.72	93.23	91.15	61,124
September 04, 2025	92.04	92.25	92.25	92.38	91.71	37,309
September 03, 2025	91.79	91.6	91.6	92.29	91.6	33,473
September 02, 2025	91.9	90.46	90.46	91.97	90.32	81,172
September 01, 2025	91.74	92.14	92.14	92.14	91.72	47,072
August 29, 2025	93.71	92.05	92.05	93.72	91.77	35,845
August 28, 2025	93.16	93.49	93.49	93.85	92.68	48,837
August 27, 2025	93.13	93.34	93.34	93.55	92.83	28,341
August 26, 2025	92.37	92.44	92.44	92.63	92.12	20,597
August 25, 2025	91.76	92.59	92.59	92.59	91.59	62,576
August 22, 2025	91.13	92.29	92.29	92.44	91.04	40,590
August 21, 2025	91.81	91.67	91.67	91.82	91.04	26,565
August 20, 2025	91.98	91.03	91.03	92.22	90.02	59,929
August 19, 2025	93.64	92.73	92.73	93.79	92.45	39,191
August 18, 2025	93.48	93.37	93.37	93.85	93.22	34,547
August 15, 2025	94.35	93.2	93.2	94.38	92.99	68,643
August 14, 2025	94.14	94.13	94.13	94.79	93.8	34,476
August 13, 2025	94.44	93.92	93.92	94.83	93.82	41,998
August 12, 2025	93.87	93.96	93.96	94.28	93.25	30,849
August 11, 2025	94.01	94.51	94.51	94.63	93.52	56,590
August 08, 2025	93.22	93.4	93.4	93.65	93	29,452
August 07, 2025	92.9	93.38	93.38	94	92.82	59,814
August 06, 2025	92.25	92.39	92.39	92.39	91.52	33,643
August 05, 2025	93.3	91.77	91.77	93.53	91.77	91,978
August 04, 2025	91.16	92.39	92.39	92.52	91.16	61,135
August 01, 2025	94.03	91.09	91.09	94.04	90.37	190,683
July 31, 2025	96	94.57	94.57	96.24	94.25	113,231
July 30, 2025	93.09	93.77	93.77	94.05	92.93	35,946
July 29, 2025	93.46	93.1	93.1	94.31	93	54,843
July 28, 2025	91.72	92.19	92.19	92.32	91.63	44,211
July 25, 2025	90.77	91.03	91.03	91.15	90.55	26,712
July 24, 2025	90.5	90.48	90.48	90.69	90	38,496
July 23, 2025	89.97	89.96	89.96	90.19	89.5	27,427
July 22, 2025	90.92	89.88	89.88	91.07	89.43	34,909
July 21, 2025	91.53	91.33	91.33	91.77	91.07	40,718
July 18, 2025	91.83	91.19	91.19	91.87	91.04	47,041
July 17, 2025	91.36	91.88	91.88	91.99	91.1	37,910
July 16, 2025	90.19	89.13	89.13	90.99	89.13	46,080
July 15, 2025	90.07	91.11	91.11	91.12	89.98	56,259
July 14, 2025	88.92	89.1	89.1	89.23	88.42	27,661
July 11, 2025	89.32	89.45	89.45	89.77	88.78	50,096
July 10, 2025	89.19	89.61	89.61	89.96	89.06	35,181
July 09, 2025	88.68	89.12	89.12	89.88	88.61	26,954
July 08, 2025	88.39	88.62	88.62	88.98	88.33	14,640
July 07, 2025	88.42	88.48	88.48	88.91	88.36	29,776

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