Xtrackers MSCI World Utilities UCITS ETF - XDWU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.74	38.85	38.85	38.87	38.6	44,378
December 03, 2025	38.94	38.79	38.79	38.99	38.77	56,419
December 02, 2025	39.16	39.08	39.08	39.28	38.99	26,731
December 01, 2025	39.65	39.25	39.25	39.74	39.22	32,301
November 28, 2025	39.86	39.81	39.81	40	39.64	17,826
November 27, 2025	39.69	39.71	39.71	39.71	39.6	11,946
November 26, 2025	39.19	39.55	39.55	39.57	39.19	24,436
November 25, 2025	39.4	39.23	39.23	39.47	39.15	6,503
November 24, 2025	39.14	39.17	39.17	39.25	38.99	13,912
November 21, 2025	39.14	39.12	39.12	39.26	38.98	33,756
November 20, 2025	39.34	39.39	39.39	39.61	39.33	15,256
November 19, 2025	39.42	39.19	39.19	39.49	39.19	6,643
November 18, 2025	39.44	39.53	39.53	39.62	39.35	11,636
November 17, 2025	39.32	39.52	39.52	39.61	39.26	16,105
November 14, 2025	39.16	39.3	39.3	39.31	39	10,459
November 13, 2025	39.64	39.28	39.28	39.67	39.26	14,522
November 12, 2025	39.56	39.51	39.51	39.62	39.43	21,878
November 11, 2025	39.51	39.29	39.29	39.51	39.22	12,865
November 10, 2025	39.53	39.27	39.27	39.55	39.24	11,648
November 07, 2025	39.22	38.95	38.95	39.25	38.78	11,609
November 06, 2025	39.33	39.24	39.24	39.43	39.2	11,836
November 05, 2025	39.27	39.35	39.35	39.35	39.22	10,005
November 04, 2025	39.01	39.3	39.3	39.42	39.01	20,040
November 03, 2025	39.23	39.1	39.1	39.28	38.95	12,396
October 31, 2025	39.33	39.05	39.05	39.33	39.05	17,160
October 30, 2025	39.31	39.37	39.37	39.48	39.24	14,023
October 29, 2025	39.16	39.23	39.23	39.3	39.02	14,013
October 28, 2025	39.59	39.22	39.22	39.71	39.16	14,606
October 27, 2025	39.49	39.32	39.32	39.52	39.17	13,873
October 24, 2025	39.18	39.46	39.46	39.47	39.14	12,168
October 23, 2025	39.29	39.12	39.12	39.4	39.06	9,860
October 22, 2025	39.35	39.15	39.15	39.47	39.15	19,062
October 21, 2025	39.46	39.26	39.26	39.58	39.26	6,766
October 20, 2025	39.45	39.44	39.44	39.67	39.41	12,800
October 17, 2025	39.19	39.25	39.25	39.49	39.01	20,647
October 16, 2025	39.7	39.77	39.77	39.91	39.63	20,524
October 15, 2025	39.34	39.6	39.6	39.72	39.3	12,603
October 14, 2025	39.08	39.22	39.22	39.24	39.05	12,059
October 13, 2025	38.87	39.1	39.1	39.13	38.84	23,954
October 10, 2025	39.03	39.02	39.02	39.46	38.97	15,286
October 09, 2025	38.91	39.07	39.07	39.11	38.89	14,714
October 08, 2025	38.73	38.81	38.81	38.81	38.64	16,556
October 07, 2025	38.3	38.52	38.52	38.54	38.28	10,848
October 06, 2025	38.06	38.17	38.17	38.17	37.92	13,923
October 03, 2025	37.64	38.06	38.06	38.1	37.6	3,377
October 02, 2025	37.57	37.6	37.6	37.6	37.41	9,145
October 01, 2025	37.24	37.67	37.67	37.69	37.24	3,289
September 30, 2025	37.22	37.22	37.22	37.32	37.09	4,522
September 29, 2025	37.26	37.21	37.21	37.32	36.96	8,435
September 26, 2025	36.85	37.12	37.12	37.17	36.85	6,417
September 25, 2025	36.84	36.95	36.95	37.08	36.84	7,603
September 24, 2025	36.66	36.75	36.75	36.87	36.57	16,676
September 23, 2025	36.45	36.4	36.4	36.51	36.33	7,915
September 22, 2025	36.2	36.22	36.22	36.24	36.15	20,522
September 19, 2025	36.04	35.94	35.94	36.09	35.94	22,506
September 18, 2025	36.03	36.04	36.04	36.05	35.87	18,921
September 17, 2025	35.88	36.03	36.03	36.1	35.83	12,710
September 16, 2025	36.55	36.12	36.12	36.57	36.09	5,820
September 15, 2025	36.59	36.63	36.63	36.72	36.58	3,420
September 12, 2025	36.41	36.54	36.54	36.58	36.31	3,414

Xtrackers MSCI World Utilities UCITS ETF (XDWU.DE) XETRA