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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.98	25.03	25.03	25.03	24.89	4,418
February 19, 2026	24.98	24.93	24.93	24.98	24.91	1,393
February 18, 2026	24.82	24.99	24.99	25	24.82	3,731
February 17, 2026	24.75	24.77	24.72	24.77	24.65	1,117
February 16, 2026	24.76	24.67	24.62	24.83	24.67	2,207
February 13, 2026	24.69	24.76	24.71	24.8	24.63	1,723
February 12, 2026	25.11	24.79	24.74	25.15	24.79	1,239
February 11, 2026	25.11	25.05	25	25.24	24.97	1,410
February 10, 2026	25.05	25.06	25	25.07	25	1,609
February 09, 2026	24.99	25.07	25.01	25.07	24.85	5,584
February 06, 2026	24.54	24.91	24.91	24.91	24.54	320
February 05, 2026	24.86	24.65	24.65	24.92	24.49	2,648
February 04, 2026	24.86	24.89	24.89	25.01	24.86	4,176
February 03, 2026	25.28	24.96	24.96	25.28	24.96	7,803
February 02, 2026	24.72	25.1	25.1	25.1	24.63	9,947
January 30, 2026	24.7	24.83	24.83	24.85	24.64	27,041
January 29, 2026	24.8	24.62	24.62	24.93	24.55	2,136
January 28, 2026	24.9	24.85	24.85	24.9	24.82	10,004
January 27, 2026	24.91	24.83	24.83	25.01	24.81	1,472
January 26, 2026	24.93	24.86	24.86	24.93	24.77	3,331
January 23, 2026	25.11	24.97	24.97	25.11	24.93	20,176
January 22, 2026	25.01	25.01	25.01	25.11	24.97	1,352
January 21, 2026	24.6	24.84	24.84	24.88	24.57	2,504
January 20, 2026	24.77	24.83	24.83	24.83	24.72	2,794
January 19, 2026	25.1	25.03	25.03	25.12	25.02	8,571
January 16, 2026	25.41	25.38	25.38	25.44	25.35	4,105
January 15, 2026	25.36	25.46	25.46	25.52	25.34	7,117
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

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