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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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