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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.81	44.9	44.9	44.9	44.54	32,999
February 19, 2026	44.71	44.67	44.67	44.77	44.52	47,624
February 18, 2026	44.42	44.77	44.77	44.77	44.42	36,588
February 17, 2026	44.19	44.24	44.24	44.3	43.94	95,890
February 16, 2026	44.27	44.16	44.16	44.36	44.13	46,456
February 13, 2026	44.12	44.22	44.22	44.27	43.9	93,315
February 12, 2026	44.89	44.29	44.29	44.92	44.22	36,298
February 11, 2026	44.73	44.68	44.68	45.03	44.52	77,903
February 10, 2026	44.62	44.74	44.74	44.83	44.6	48,132
February 09, 2026	44.5	44.65	44.65	44.65	44.19	31,902
February 06, 2026	43.68	44.39	44.39	44.39	43.68	77,907
February 05, 2026	44.29	43.96	43.96	44.36	43.67	56,359
February 04, 2026	44.53	44.34	44.34	44.66	44.33	69,048
February 03, 2026	44.92	44.55	44.55	44.99	44.54	48,740
February 02, 2026	43.95	44.7	44.7	44.72	43.87	119,477
January 30, 2026	43.99	44.32	44.32	44.42	43.99	34,981
January 29, 2026	44.39	43.98	43.98	44.52	43.82	23,937
January 28, 2026	44.47	44.41	44.41	44.5	44.32	19,857
January 27, 2026	44.54	44.31	44.31	44.55	44.26	28,153
January 26, 2026	44.25	44.34	44.34	44.38	44.1	34,519
January 23, 2026	44.65	44.5	44.5	44.65	44.4	31,315
January 22, 2026	44.61	44.59	44.59	44.75	44.49	48,074
January 21, 2026	44.04	44.28	44.28	44.41	43.8	24,043
January 20, 2026	44.25	44.19	44.19	44.29	43.88	69,558
January 19, 2026	44.69	44.61	44.61	44.82	44.51	59,916
January 16, 2026	45.31	45.16	45.16	45.33	45.1	47,697
January 15, 2026	45.05	45.35	45.35	45.37	45.05	80,077
January 14, 2026	45.03	44.74	44.74	45.07	44.68	30,946
January 13, 2026	45.09	45	45	45.17	44.93	27,037
January 12, 2026	44.75	45.05	45.05	45.05	44.65	26,943
January 09, 2026	44.69	45.02	45.02	45.05	44.66	38,157
January 08, 2026	44.55	44.78	44.78	44.78	44.54	26,588
January 07, 2026	44.78	44.85	44.85	44.85	44.69	18,881
January 06, 2026	44.5	44.83	44.83	44.83	44.4	33,451
January 05, 2026	44.3	44.49	44.49	44.63	44.3	66,616
January 02, 2026	44.1	43.94	43.94	44.23	43.85	77,891
December 30, 2025	43.91	44	44	44	43.9	7,529
December 29, 2025	43.87	43.93	43.93	43.98	43.8	42,308
December 23, 2025	43.69	43.81	43.81	43.82	43.6	17,395
December 22, 2025	43.69	43.66	43.66	43.71	43.58	91,771
December 19, 2025	43.33	43.68	43.68	43.68	43.29	105,976
December 18, 2025	42.91	43.27	43.27	43.4	42.9	36,766
December 17, 2025	43.37	42.89	42.89	43.45	42.89	34,896
December 16, 2025	43.1	43.27	43.27	43.27	42.98	34,331
December 15, 2025	43.54	43.4	43.4	43.64	43.25	43,859
December 12, 2025	43.88	43.31	43.31	43.92	43.31	69,922
December 11, 2025	43.49	43.83	43.83	43.83	43.46	122,785
December 10, 2025	43.75	43.82	43.82	43.82	43.7	120,841
December 09, 2025	43.87	43.89	43.89	43.92	43.75	127,049
December 08, 2025	43.96	43.75	43.75	43.98	43.75	28,460
December 05, 2025	43.91	43.94	43.94	44.06	43.83	59,353
December 04, 2025	43.72	43.77	43.77	43.81	43.53	33,229
December 03, 2025	43.67	43.63	43.63	43.68	43.4	24,776
December 02, 2025	43.56	43.62	43.62	43.85	43.53	33,894
December 01, 2025	43.49	43.63	43.63	43.77	43.35	59,473
November 28, 2025	43.77	43.77	43.77	43.82	43.61	24,554
November 27, 2025	43.62	43.61	43.61	43.66	43.58	15,231
November 26, 2025	43.5	43.66	43.66	43.66	43.4	33,999
November 25, 2025	43.08	43.12	43.12	43.14	42.83	86,049
November 24, 2025	42.77	43.06	43.06	43.1	42.54	74,805

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