Xtrackers MSCI World ESG Screened UCITS ETF - XDWY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	25.42	25.16	25.16	25.42	25.16	9,982
January 13, 2026	25.46	25.34	25.34	25.46	25.29	8,611
January 12, 2026	25.15	25.33	25.33	25.33	25.15	3,829
January 09, 2026	25.18	25.34	25.34	25.37	25.18	3,976
January 08, 2026	25.14	25.11	25.11	25.14	25.06	13,131
January 07, 2026	25.22	25.22	25.22	25.22	25.15	24,275
January 06, 2026	25.11	25.09	25.09	25.16	24.97	2,281
January 05, 2026	24.94	25.01	25.01	25.03	24.9	2,804
January 02, 2026	24.85	24.68	24.68	24.9	24.65	3,347
December 30, 2025	24.78	24.82	24.82	24.83	24.77	582
December 29, 2025	25	24.78	24.78	25	24.7	3,510
December 23, 2025	24.7	24.73	24.73	24.75	24.63	4,848
December 22, 2025	24.58	24.69	24.69	24.69	24.58	968
December 19, 2025	24.85	24.6	24.6	24.85	24.44	2,793
December 18, 2025	24.27	24.52	24.52	24.52	24.27	148
December 17, 2025	24.53	24.24	24.24	24.58	24.24	3,020
December 16, 2025	24.37	24.36	24.36	24.45	24.31	6,750
December 15, 2025	24.68	24.51	24.51	24.68	24.46	2,413
December 12, 2025	24.76	24.49	24.49	24.8	24.48	5,336
December 11, 2025	24.54	24.63	24.63	24.69	24.54	1,046
December 10, 2025	24.61	24.71	24.71	24.73	24.61	3,245
December 09, 2025	24.77	24.78	24.78	24.78	24.7	765
December 08, 2025	24.86	24.72	24.72	24.86	24.72	3,187
December 05, 2025	24.7	24.8	24.8	24.87	24.7	4,768
December 04, 2025	24.66	24.67	24.67	24.7	24.6	1,727
December 03, 2025	24.54	24.58	24.58	24.64	24.5	928
December 02, 2025	24.5	24.59	24.59	24.7	24.5	2,511
December 01, 2025	24.57	24.56	24.56	24.58	24.46	4,171
November 28, 2025	24.59	24.65	24.65	24.7	24.56	1,189
November 27, 2025	24.56	24.57	24.57	24.62	24.56	921
November 26, 2025	24.44	24.61	24.61	24.61	24.44	2,731
November 25, 2025	24.26	24.33	24.33	24.33	24.15	12,677
November 24, 2025	24.1	24.25	24.25	24.25	24.02	8,754
November 21, 2025	23.7	23.92	23.92	23.92	23.7	2,683
November 20, 2025	24.35	24.17	24.17	24.44	24.17	7,167
November 19, 2025	23.79	24.01	24.01	24.15	23.79	2,599
November 18, 2025	24.06	24.01	23.94	24.07	23.83	14,140
November 17, 2025	24.59	24.37	24.3	24.59	24.27	2,765
November 14, 2025	24.33	24.45	24.38	24.45	24.06	3,853
November 13, 2025	24.93	24.5	24.43	24.93	24.5	3,308
November 12, 2025	25	24.85	24.78	25	24.82	2,362
November 11, 2025	24.98	24.7	24.7	24.98	24.68	5,032
November 10, 2025	24.58	24.62	24.62	24.68	24.58	967
November 07, 2025	24.52	24.12	24.12	24.54	24.12	2,154
November 06, 2025	24.72	24.42	24.42	24.78	24.42	1,173
November 05, 2025	24.7	24.83	24.83	24.83	24.64	3,722
November 04, 2025	24.71	24.78	24.78	24.85	24.62	1,279
November 03, 2025	24.94	24.86	24.86	25	24.86	4,907
October 31, 2025	24.91	24.83	24.83	24.94	24.83	1,821
October 30, 2025	24.82	24.85	24.85	24.85	24.82	4,055
October 29, 2025	24.81	24.82	24.82	24.92	24.79	2,816
October 28, 2025	24.82	24.78	24.78	24.82	24.72	10,789
October 27, 2025	24.8	24.71	24.71	24.8	24.67	3,751
October 24, 2025	24.43	24.57	24.57	24.57	24.43	5,183
October 23, 2025	24.39	24.38	24.38	24.39	24.31	2,198
October 22, 2025	24.49	24.31	24.31	24.49	24.31	4,021
October 21, 2025	24.32	24.44	24.44	24.45	24.32	1,358
October 20, 2025	24.26	24.34	24.34	24.34	24.19	9,142
October 17, 2025	23.69	23.91	23.91	24.04	23.63	3,535
October 16, 2025	24.21	24.17	24.17	24.25	24.14	1,593

Xtrackers MSCI World ESG Screened UCITS ETF (XDWY.DE) XETRA