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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.48	23.23	23.23	23.49	23.23	6,525
September 04, 2025	23.28	23.37	23.37	23.4	23.28	831
September 03, 2025	23.24	23.19	23.19	23.28	23.19	1,624
September 02, 2025	23.29	23	23	23.29	23	1,219
September 01, 2025	23.25	23.28	23.28	23.28	23.2	2,297
August 29, 2025	23.43	23.22	23.22	23.43	23.2	1,169
August 28, 2025	23.54	23.38	23.38	23.54	23.37	3,893
August 27, 2025	23.42	23.47	23.47	23.49	23.42	2,165
August 26, 2025	23.3	23.27	23.27	23.33	23.27	2,234
August 25, 2025	23.35	23.34	23.34	23.35	23.29	3,548
August 22, 2025	23.2	23.37	23.37	23.39	23.2	1,540
August 21, 2025	23.28	23.22	23.22	23.28	23.11	2,732
August 20, 2025	23.25	23.14	23.14	23.25	23.02	3,540
August 19, 2025	23.33	23.36	23.26	23.43	23.33	13,208
August 18, 2025	23.37	23.35	23.35	23.38	23.3	7,769
August 15, 2025	23.52	23.3	23.3	23.52	23.3	7,713
August 14, 2025	23.37	23.38	23.38	23.4	23.3	8,357
August 13, 2025	23.28	23.25	23.25	23.34	23.25	2,009
August 12, 2025	23.16	23.22	23.22	23.22	23.16	858
August 11, 2025	23.24	23.23	23.23	23.24	23.16	7,033
August 08, 2025	23.08	23.09	23.09	23.12	23.04	35,491
August 07, 2025	23.01	23.01	23.01	23.12	22.99	5,714
August 06, 2025	22.93	22.95	22.95	22.95	22.86	610
August 05, 2025	23.1	22.88	22.88	23.12	22.88	4,095
August 04, 2025	22.75	22.96	22.96	22.96	22.75	3,276
August 01, 2025	23.16	22.67	22.67	23.16	22.66	4,520
July 31, 2025	23.46	23.39	23.39	23.56	23.35	3,446
July 30, 2025	23.25	23.33	23.33	23.39	23.17	32,200
July 29, 2025	23.36	23.24	23.24	23.36	23.24	15,918
July 28, 2025	23.09	23.18	23.18	23.21	23.09	2,407
July 25, 2025	22.96	22.99	22.99	23.03	22.92	5,426
July 24, 2025	22.93	22.92	22.92	22.96	22.92	631
July 23, 2025	22.84	22.86	22.86	22.9	22.81	2,183
July 22, 2025	22.75	22.69	22.69	22.78	22.67	2,487
July 21, 2025	22.9	22.83	22.83	22.9	22.81	3,484
July 18, 2025	22.96	22.78	22.78	22.96	22.76	505
July 17, 2025	22.81	22.85	22.85	22.85	22.78	446
July 16, 2025	22.64	22.4	22.4	22.76	22.4	2,466
July 15, 2025	22.74	22.74	22.74	22.79	22.7	7,854
July 14, 2025	22.56	22.6	22.6	22.6	22.51	2,609
July 11, 2025	22.75	22.58	22.58	22.75	22.56	654
July 10, 2025	22.57	22.74	22.74	22.74	22.57	1,342
July 09, 2025	22.49	22.57	22.57	22.64	22.49	10,571
July 08, 2025	22.47	22.5	22.5	22.55	22.45	6,666
July 07, 2025	22.5	22.5	22.5	22.59	22.5	3,988
July 04, 2025	22.5	22.44	22.44	22.5	22.41	3,069
July 03, 2025	22.4	22.59	22.59	22.59	22.4	1,388
July 02, 2025	22.41	22.37	22.37	22.41	22.3	2,999
July 01, 2025	22.4	22.31	22.31	22.4	22.23	4,744
June 30, 2025	22.41	22.33	22.33	22.45	22.33	4,974
June 27, 2025	22.31	22.4	22.4	22.4	22.31	1,843
June 26, 2025	22.17	22.2	22.2	22.2	22.11	2,384
June 25, 2025	22.31	22.19	22.19	22.32	22.19	1,199
June 24, 2025	22.28	22.22	22.22	22.28	22.19	2,718
June 23, 2025	21.98	21.98	21.98	22.13	21.95	8,715
June 20, 2025	22.07	22.03	22.03	22.15	22	3,297
June 19, 2025	22.14	22.03	22.03	22.14	21.98	359
June 18, 2025	22.1	22.15	22.15	22.22	22.1	2,629
June 17, 2025	22.14	22.16	22.16	22.2	22.06	1,908
June 16, 2025	22.15	22.22	22.22	22.23	22.1	1,908

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