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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	24.22	24.22	24.22	24.35	24.15	2,246
October 14, 2025	23.98	24.06	24.06	24.07	23.96	3,223
October 13, 2025	24.01	24.13	24.13	24.15	24.01	1,752
October 10, 2025	24.51	23.98	23.98	24.51	23.98	7,334
October 09, 2025	24.45	24.43	24.43	24.48	24.42	1,281
October 08, 2025	24.33	24.43	24.43	24.43	24.31	1,313
October 07, 2025	24.34	24.21	24.21	24.36	24.21	3,575
October 06, 2025	24.3	24.26	24.26	24.31	24.23	1,687
October 03, 2025	24.1	24.16	24.16	24.16	24.09	935
October 02, 2025	24.03	24.05	24.05	24.07	24.02	3,870
October 01, 2025	23.74	23.96	23.96	23.96	23.7	2,413
September 30, 2025	23.83	23.78	23.78	23.83	23.75	518
September 29, 2025	23.78	23.81	23.81	23.89	23.78	2,515
September 26, 2025	23.79	23.75	23.75	23.86	23.72	3,748
September 25, 2025	23.74	23.74	23.74	23.75	23.64	3,535
September 24, 2025	23.8	23.78	23.78	23.84	23.72	7,175
September 23, 2025	23.9	23.87	23.87	23.9	23.83	6,517
September 22, 2025	23.85	23.81	23.81	23.85	23.73	2,061
September 19, 2025	23.76	23.78	23.78	23.8	23.72	1,588
September 18, 2025	23.62	23.75	23.75	23.76	23.62	6,405
September 17, 2025	23.5	23.49	23.49	23.51	23.47	1,398
September 16, 2025	23.73	23.5	23.5	23.73	23.5	3,247
September 15, 2025	23.72	23.7	23.7	23.73	23.62	5,775
September 12, 2025	23.68	23.67	23.67	23.74	23.64	25,631

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