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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	41.26	40.91	40.91	41.26	40.9	35,641
August 14, 2025	40.94	41.04	41.04	41.05	40.87	64,537
August 13, 2025	40.93	40.87	40.87	41.02	40.84	86,783
August 12, 2025	40.74	40.77	40.77	40.83	40.65	21,743
August 11, 2025	40.69	40.77	40.77	40.8	40.61	13,681
August 08, 2025	40.46	40.52	40.52	40.58	40.42	26,989
August 07, 2025	40.35	40.41	40.41	40.63	40.33	12,514
August 06, 2025	40.36	40.26	40.26	40.42	40.06	39,343
August 05, 2025	40.55	40.2	40.2	40.59	40.2	52,509
August 04, 2025	39.92	40.27	40.27	40.27	39.92	21,916
August 01, 2025	40.68	39.8	39.8	40.68	39.64	98,057
July 31, 2025	41.32	41.05	41.05	41.36	40.96	30,962
July 30, 2025	40.76	40.96	40.96	41.13	40.71	16,666
July 29, 2025	40.87	40.78	40.78	40.99	40.78	33,241
July 28, 2025	40.53	40.62	40.62	40.64	40.53	37,990
July 25, 2025	40.16	40.28	40.28	40.3	40.13	79,506
July 24, 2025	40.23	40.2	40.2	40.33	40.13	46,827
July 23, 2025	40.05	40.13	40.13	40.17	40	42,033
July 22, 2025	39.92	39.78	39.78	39.92	39.78	15,178
July 21, 2025	40.1	40.05	40.05	40.13	39.99	51,066
July 18, 2025	40.17	39.98	39.98	40.17	39.96	10,525
July 17, 2025	39.97	40.13	40.13	40.13	39.93	32,260
July 16, 2025	39.64	39.3	39.3	39.92	39.3	33,509
July 15, 2025	39.85	39.88	39.88	39.91	39.78	47,051
July 14, 2025	39.46	39.6	39.6	39.62	39.44	12,697
July 11, 2025	39.71	39.56	39.56	39.71	39.47	12,949
July 10, 2025	39.53	39.82	39.82	39.82	39.53	10,117
July 09, 2025	39.34	39.52	39.52	39.67	39.34	15,547
July 08, 2025	39.36	39.41	39.41	39.49	39.33	13,374
July 07, 2025	39.35	39.39	39.39	39.5	39.35	23,544
July 04, 2025	39.38	39.27	39.27	39.38	39.25	7,690
July 03, 2025	39.26	39.58	39.58	39.6	39.2	32,224
July 02, 2025	39.23	39.17	39.17	39.23	39.06	16,781
July 01, 2025	39.16	39.07	39.07	39.16	38.92	39,586
June 30, 2025	39.24	39.11	39.11	39.27	39.1	16,349
June 27, 2025	39.09	39.22	39.22	39.22	38.99	21,940
June 26, 2025	38.88	38.92	38.92	38.92	38.78	5,992
June 25, 2025	39.03	38.91	38.91	39.1	38.91	16,631
June 24, 2025	38.94	38.91	38.91	38.95	38.81	36,884
June 23, 2025	38.35	38.42	38.42	38.61	38.35	16,790
June 20, 2025	38.52	38.49	38.49	38.73	38.4	19,002
June 19, 2025	38.64	38.35	38.35	38.65	38.35	8,975
June 18, 2025	38.72	38.73	38.73	38.84	38.63	16,196
June 17, 2025	38.67	38.74	38.74	38.78	38.56	18,820
June 16, 2025	38.66	38.85	38.85	38.88	38.58	23,868
June 13, 2025	38.43	38.67	38.67	38.7	38.39	33,098
June 12, 2025	38.95	38.87	38.87	38.95	38.56	8,759
June 11, 2025	39.36	39.24	39.24	39.36	39.24	13,509
June 10, 2025	39.29	39.19	39.19	39.29	39.16	27,129
June 09, 2025	39.17	39.2	39.2	39.27	39.14	7,785
June 06, 2025	38.92	39.16	39.16	39.27	38.89	22,647
June 05, 2025	39	39.03	39.03	39.07	38.66	47,676
June 04, 2025	39.02	38.98	38.98	39.1	38.89	35,734
June 03, 2025	38.58	38.94	38.94	38.94	38.49	43,215
June 02, 2025	38.42	38.45	38.45	38.56	38.2	73,719
May 30, 2025	38.71	38.64	38.64	38.85	38.63	8,681
May 29, 2025	39.34	38.68	38.68	39.42	38.68	15,796
May 28, 2025	38.89	38.85	38.85	39	38.73	10,503
May 27, 2025	38.55	38.8	38.8	38.81	38.53	26,387
May 26, 2025	38.38	38.52	38.52	38.58	38.38	36,106

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