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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.58	41.7	41.7	41.76	41.41	20,292
February 19, 2026	41.32	41.45	41.45	41.49	41.14	30,307
February 18, 2026	41.91	41.5	41.5	42.01	41.5	26,954
February 17, 2026	41.95	42.06	42.06	42.24	41.93	39,424
February 16, 2026	41.75	41.97	41.97	41.97	41.7	18,440
February 13, 2026	41.04	41.7	41.7	41.72	40.88	84,913
February 12, 2026	40.73	41.2	41.2	41.23	40.48	24,103
February 11, 2026	40.18	40.61	40.61	40.61	40.13	26,932
February 10, 2026	39.65	40	40	40	39.58	46,857
February 09, 2026	39.6	39.52	39.52	39.65	39.3	28,306
February 06, 2026	39.6	39.51	39.51	40	39.49	33,710
February 05, 2026	39.42	39.38	39.38	39.48	39.23	43,031
February 04, 2026	39.57	39.53	39.53	39.99	39.49	41,661
February 03, 2026	39.01	39.47	39.47	39.47	38.95	32,730
February 02, 2026	39.28	39.07	39.07	39.61	39.07	32,534
January 30, 2026	39.03	39.04	39.04	39.24	38.98	24,548
January 29, 2026	39	39.09	39.09	39.38	38.95	24,736
January 28, 2026	38.95	39.12	39.12	39.15	38.78	20,077
January 27, 2026	38.77	38.89	38.89	38.94	38.5	41,536
January 26, 2026	38.66	38.72	38.72	38.89	38.52	41,379
January 23, 2026	38.77	38.6	38.6	38.82	38.52	23,926
January 22, 2026	39.17	38.97	38.97	39.32	38.71	48,226
January 21, 2026	38.92	38.87	38.87	39.04	38.84	53,394
January 20, 2026	39.01	39.02	39.02	39.17	38.75	20,236
January 19, 2026	39.48	39.42	39.42	39.56	39.35	19,111
January 16, 2026	39.6	39.56	39.56	39.63	39.16	83,534
January 15, 2026	39.19	39.48	39.48	39.55	39.17	112,750
January 14, 2026	38.92	38.98	38.98	38.99	38.8	40,468
January 13, 2026	38.83	38.83	38.83	38.83	38.58	36,161
January 12, 2026	38.71	38.57	38.57	38.85	38.57	39,107
January 09, 2026	38.58	38.91	38.91	39.11	38.48	44,232
January 08, 2026	38.45	38.62	38.62	38.67	38.33	22,288
January 07, 2026	38.94	38.6	38.6	39.12	38.56	114,207
January 06, 2026	38.51	38.9	38.9	38.9	38.49	35,615
January 05, 2026	38.85	38.22	38.22	38.98	38.17	91,580
January 02, 2026	38.28	39.06	39.06	39.06	38.25	47,532
December 30, 2025	38.2	38.28	38.28	38.31	38.2	13,162
December 29, 2025	38.12	38.35	38.35	38.37	38.04	18,680
December 23, 2025	37.89	37.99	37.99	38.09	37.85	25,954
December 22, 2025	37.91	37.76	37.76	37.91	37.53	24,785
December 19, 2025	38.24	38.26	38.26	38.28	38.14	39,482
December 18, 2025	37.91	38.16	38.16	38.26	37.9	12,105
December 17, 2025	38.09	37.77	37.77	38.17	37.77	21,524
December 16, 2025	38.06	37.84	37.84	38.12	37.83	13,371
December 15, 2025	37.99	37.93	37.93	38.06	37.91	22,778
December 12, 2025	37.93	37.83	37.83	38.09	37.83	27,908
December 11, 2025	37.67	37.79	37.79	37.88	37.64	27,629
December 10, 2025	38.01	37.9	37.9	38.06	37.79	29,519
December 09, 2025	38.15	38.35	38.35	38.35	37.98	16,292
December 08, 2025	38.39	38.01	38.01	38.6	38.01	27,054
December 05, 2025	38.7	38.54	38.54	38.72	38.49	50,674
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

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