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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	42.19	42.48	42.48	42.48	41.98	96,163
November 20, 2025	43.3	42.94	42.94	43.5	42.94	49,954
November 19, 2025	42.48	42.68	42.68	42.96	42.44	43,953
November 18, 2025	42.58	42.6	42.6	42.72	42.23	94,490
November 17, 2025	43.5	43.17	43.17	43.51	43.04	103,209
November 14, 2025	43.17	43.41	43.41	43.42	42.69	46,563
November 13, 2025	44.08	43.45	43.45	44.13	43.45	25,931
November 12, 2025	44.14	44.06	44.06	44.26	44.02	26,054
November 11, 2025	43.9	43.79	43.79	43.92	43.75	16,209
November 10, 2025	43.61	43.67	43.67	43.83	43.56	22,470
November 07, 2025	43.51	42.76	42.76	43.51	42.71	60,091
November 06, 2025	43.81	43.32	43.32	43.97	43.32	34,646
November 05, 2025	43.65	43.99	43.99	44.06	43.62	38,929
November 04, 2025	43.72	43.97	43.97	44.1	43.62	41,383
November 03, 2025	44.15	44.13	44.13	44.36	44.08	60,350
October 31, 2025	44.19	44.08	44.08	44.22	43.98	40,001
October 30, 2025	44.11	44.11	44.11	44.15	43.94	55,354
October 29, 2025	44.19	44.1	44.1	44.21	44.05	20,607
October 28, 2025	43.82	43.94	43.94	44.02	43.8	18,617
October 27, 2025	43.85	43.89	43.89	43.89	43.8	13,469
October 24, 2025	43.37	43.55	43.55	43.62	43.32	15,722
October 23, 2025	43.18	43.17	43.17	43.18	43.02	12,256
October 22, 2025	43.25	43.02	43.02	43.32	43.02	21,572
October 21, 2025	43.15	43.28	43.28	43.32	43.13	21,308
October 20, 2025	42.9	43.16	43.16	43.16	42.79	75,377
October 17, 2025	41.96	42.35	42.35	42.58	41.77	32,422
October 16, 2025	42.87	42.84	42.84	42.94	42.79	20,884
October 15, 2025	42.79	42.82	42.82	43.06	42.75	44,607
October 14, 2025	42.39	42.54	42.54	42.54	42.17	90,406
October 13, 2025	42.56	42.8	42.8	42.8	42.48	36,103
October 10, 2025	43.25	42.31	42.31	43.32	42.31	33,584
October 09, 2025	43.29	43.28	43.28	43.34	43.2	36,038
October 08, 2025	43	43.27	43.27	43.27	43	32,630
October 07, 2025	43.01	42.84	42.84	43.15	42.84	53,666
October 06, 2025	42.93	42.97	42.97	43.09	42.86	37,422
October 03, 2025	42.78	42.81	42.81	42.83	42.68	17,598
October 02, 2025	42.6	42.62	42.62	42.69	42.55	15,954
October 01, 2025	41.94	42.42	42.42	42.42	41.89	39,176
September 30, 2025	42.08	42.08	42.08	42.19	41.98	17,555
September 29, 2025	42.16	42.14	42.14	42.24	42.07	46,537
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

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