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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	41.95	41.9	41.9	42.1	41.88	10,846
September 25, 2025	41.93	41.97	41.97	42	41.71	37,358
September 24, 2025	42.01	42.05	42.05	42.15	41.93	14,744
September 23, 2025	42.13	42.15	42.15	42.19	42.11	12,422
September 22, 2025	42.1	42.09	42.09	42.12	41.91	20,126
September 19, 2025	41.87	42.01	42.01	42.06	41.84	51,849
September 18, 2025	41.76	41.95	41.95	42	41.75	24,263
September 17, 2025	41.52	41.49	41.49	41.57	41.47	31,959
September 16, 2025	41.81	41.49	41.49	41.85	41.49	10,047
September 15, 2025	41.83	41.84	41.84	41.88	41.72	27,581
September 12, 2025	41.72	41.76	41.76	41.83	41.67	16,330
September 11, 2025	41.6	41.75	41.75	41.75	41.52	16,853
September 10, 2025	41.53	41.48	41.48	41.59	41.44	15,336
September 09, 2025	41.17	41.23	41.23	41.23	41.11	10,734
September 08, 2025	41.12	41.18	41.18	41.18	41.05	39,819
September 05, 2025	41.32	40.87	40.87	41.33	40.76	22,270
September 04, 2025	40.92	41.04	41.04	41.1	40.92	64,529
September 03, 2025	40.83	40.83	40.83	40.92	40.78	14,714
September 02, 2025	40.92	40.47	40.47	40.92	40.47	36,044
September 01, 2025	40.89	40.97	40.97	40.97	40.84	37,153
August 29, 2025	41.26	40.85	40.85	41.26	40.81	42,468
August 28, 2025	41.27	41.21	41.21	41.28	41.07	14,230
August 27, 2025	41.23	41.26	41.26	41.31	41.19	12,940
August 26, 2025	41.07	41.03	41.03	41.07	40.96	16,465
August 25, 2025	40.99	41.1	41.1	41.11	40.96	62,013
August 22, 2025	40.83	41.13	41.13	41.15	40.8	10,102
August 21, 2025	40.85	40.87	40.87	40.87	40.64	11,554
August 20, 2025	40.9	40.7	40.7	40.91	40.49	59,283
August 19, 2025	41	40.98	40.98	41.12	40.96	12,781
August 18, 2025	40.95	41	41	41.04	40.91	15,834
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

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