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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	36.03	35.67	35.67	36.05	35.63	3,443
September 04, 2025	36.09	35.96	35.96	36.3	35.96	5,503
September 03, 2025	36.09	35.93	35.93	36.09	35.8	10,813
September 02, 2025	36.19	36.04	36.04	36.23	35.92	5,553
September 01, 2025	36.26	36.33	36.33	36.33	36.17	12,120
August 29, 2025	36.5	36.28	36.28	36.5	36.28	14,503
August 28, 2025	36.83	36.61	36.61	36.92	36.55	5,130
August 27, 2025	36.78	36.85	36.85	36.99	36.78	2,364
August 26, 2025	36.77	36.66	36.66	36.8	36.6	9,517
August 25, 2025	36.96	36.73	36.73	36.96	36.73	5,446
August 22, 2025	37.19	37.06	37.06	37.41	36.99	18,376
August 21, 2025	37.33	37.22	37.22	37.38	37.1	19,920
August 20, 2025	37.19	37.09	37.09	37.28	37.03	5,602
August 19, 2025	36.78	36.84	36.84	36.88	36.7	2,196
August 18, 2025	36.85	36.77	36.77	36.99	36.77	12,405
August 15, 2025	37.09	36.72	36.72	37.09	36.7	8,136
August 14, 2025	37.07	37.12	37.12	37.13	36.95	9,010
August 13, 2025	36.93	36.77	36.77	37.01	36.7	3,187
August 12, 2025	37.16	36.71	36.71	37.16	36.7	3,494
August 11, 2025	37.08	36.96	36.96	37.08	36.89	6,269
August 08, 2025	37.28	37.07	37.07	37.28	37.07	4,049
August 07, 2025	36.96	37.06	37.06	37.17	36.75	10,599
August 06, 2025	37.42	37.11	37.11	37.42	37.09	5,356
August 05, 2025	37.75	37.33	37.33	37.75	37.31	8,067
August 04, 2025	37.19	37.55	37.55	37.55	37.06	14,832
August 01, 2025	37.22	36.99	36.99	37.22	36.74	7,978
July 31, 2025	37.2	37.13	37.13	37.27	37.06	7,719
July 30, 2025	36.63	37.16	37.16	37.16	36.63	7,849
July 29, 2025	36.45	36.63	36.63	36.66	36.31	106,864
July 28, 2025	36.31	36.31	36.31	36.51	36.21	9,799
July 25, 2025	36.27	36.23	36.23	36.31	36.14	5,975
July 24, 2025	36.29	36.21	36.21	36.29	36.1	14,318
July 23, 2025	36.83	36.45	36.45	36.87	36.39	21,360
July 22, 2025	36.42	36.53	36.53	36.56	36.33	37,959
July 21, 2025	36.28	36.36	36.36	36.37	36.22	9,400
July 18, 2025	36	36.16	36.16	36.25	35.65	6,843
July 17, 2025	35.85	35.77	35.77	35.9	35.66	6,379
July 16, 2025	35.75	35.4	35.4	35.9	35.4	3,018
July 15, 2025	35.95	35.65	35.65	35.95	35.65	3,128
July 14, 2025	35.53	35.73	35.73	35.85	35.53	15,862
July 11, 2025	35.74	35.55	35.55	35.74	35.48	4,759
July 10, 2025	35.53	35.63	35.63	35.63	35.34	8,040
July 09, 2025	35.35	35.49	35.49	35.49	35.27	5,201
July 08, 2025	35.42	35.25	35.25	35.42	35.09	6,569
July 07, 2025	35.39	35.49	35.49	35.55	35.39	21,416
July 04, 2025	35.51	35.41	35.41	35.51	35.34	4,944
July 03, 2025	35.3	35.53	35.53	35.57	35.19	7,896
July 02, 2025	35.75	35.2	35.2	35.75	35.16	18,197
July 01, 2025	35.55	35.48	35.48	35.55	35.24	9,150
June 30, 2025	35.59	35.4	35.4	35.59	35.21	14,928
June 27, 2025	35.56	35.56	35.56	35.6	35.44	10,852
June 26, 2025	35.35	35.33	35.33	35.49	35.25	5,930
June 25, 2025	35.83	35.37	35.37	35.83	35.37	3,160
June 24, 2025	35.78	35.8	35.8	35.87	35.69	1,637
June 23, 2025	35.53	35.77	35.77	35.92	35.45	8,554
June 20, 2025	35.42	35.6	35.6	35.68	35.38	2,663
June 19, 2025	35.58	35.37	35.37	35.58	35.37	4,716
June 18, 2025	35.37	35.39	35.39	35.51	35.36	1,016
June 17, 2025	35.31	35.37	35.37	35.51	35.1	3,423
June 16, 2025	35.7	35.63	35.63	35.78	35.59	3,584

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