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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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