Xtrackers MSCI World Swap UCITS ETF - XWEH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	45.22	44.95	44.95	45.22	44.83	1,027
September 04, 2025	44.79	44.97	44.97	44.98	44.77	4,155
September 03, 2025	44.63	44.65	44.65	44.76	44.63	4,300
September 02, 2025	44.91	44.3	44.3	44.91	44.3	6,473
September 01, 2025	44.95	44.95	44.95	44.95	44.9	2,742
August 29, 2025	45.11	44.83	44.83	45.11	44.83	1,275
August 28, 2025	45.11	45.06	45.06	45.11	45	2,580
August 27, 2025	44.99	45.02	45.02	45.02	44.94	10,726
August 26, 2025	44.75	44.81	44.81	44.88	44.66	9,545
August 25, 2025	44.99	44.98	44.98	45.02	44.94	689
August 22, 2025	44.52	45.14	45.14	45.14	44.52	1,235
August 21, 2025	44.63	44.64	44.64	44.64	44.49	14,712
August 20, 2025	44.63	44.56	44.56	44.72	44.44	4,441
August 19, 2025	44.86	44.82	44.82	44.93	44.79	2,545
August 18, 2025	44.88	44.85	44.85	44.88	44.82	5,805
August 15, 2025	45.08	44.91	44.91	45.08	44.91	1,890
August 14, 2025	44.86	44.85	44.85	44.95	44.74	17,770
August 13, 2025	44.83	44.84	44.84	44.97	44.82	2,620
August 12, 2025	44.44	44.67	44.67	44.68	44.35	1,384
August 11, 2025	44.55	44.44	44.44	44.55	44.41	19,361
August 08, 2025	44.23	44.36	44.36	44.4	44.23	5,238
August 07, 2025	44.21	44.13	44.13	44.47	44.13	7,104
August 06, 2025	44	44.07	44.07	44.07	43.87	10,501
August 05, 2025	44.04	43.78	43.78	44.08	43.76	13,764
August 04, 2025	43.48	43.83	43.83	43.83	43.48	69,145
August 01, 2025	43.83	43.31	43.31	43.83	43.27	1,834
July 31, 2025	44.54	44.32	44.32	44.6	44.28	6,024
July 30, 2025	44.3	44.29	44.29	44.36	44.29	2,462
July 29, 2025	44.41	44.26	44.26	44.52	44.26	633
July 28, 2025	44.59	44.36	44.36	44.59	44.31	1,739
July 25, 2025	44.27	44.33	44.33	44.35	44.26	7,815
July 24, 2025	44.3	44.34	44.34	44.34	44.3	1,141
July 23, 2025	44.04	44.07	44.07	44.12	44.02	990
July 22, 2025	43.8	43.76	43.76	43.8	43.65	52,850
July 21, 2025	43.86	43.98	43.98	43.98	43.84	1,730
July 18, 2025	43.91	43.8	43.8	43.91	43.79	3,509
July 17, 2025	43.61	43.76	43.76	43.76	43.58	720
July 16, 2025	43.33	43.18	43.18	43.54	43.18	3,342
July 15, 2025	43.72	43.57	43.57	43.79	43.57	4,518
July 14, 2025	43.34	43.58	43.58	43.58	43.34	3,729
July 11, 2025	43.62	43.56	43.56	43.62	43.46	8,146
July 10, 2025	43.57	43.73	43.73	43.74	43.57	2,914
July 09, 2025	43.41	43.54	43.54	43.64	43.4	15,174
July 08, 2025	43.42	43.4	43.4	43.45	43.36	18,176
July 07, 2025	43.46	43.45	43.45	43.55	43.45	12,824
July 04, 2025	43.5	43.44	43.44	43.5	43.34	45,678
July 03, 2025	43.43	43.68	43.68	43.68	43.4	1,623
July 02, 2025	43.33	43.31	43.31	43.33	43.16	2,133
July 01, 2025	43.23	43.17	43.17	43.23	43.1	6,454
June 30, 2025	43.23	43.16	43.16	43.24	43.15	4,872
June 27, 2025	43.01	43.18	43.18	43.18	43	10,930
June 26, 2025	42.67	42.78	42.78	42.81	42.67	6,305
June 25, 2025	42.65	42.55	42.55	42.67	42.55	1,712
June 24, 2025	42.61	42.56	42.56	42.61	42.46	17,535
June 23, 2025	41.83	42.01	42.01	42.06	41.83	4,453
June 20, 2025	41.92	42	42	42.21	41.91	72,189
June 19, 2025	41.98	41.69	41.69	42.01	41.69	147
June 18, 2025	42.17	42.19	42.19	42.22	42.06	1,487
June 17, 2025	42.21	42.22	42.22	42.25	42.13	4,255
June 16, 2025	42.22	42.45	42.45	42.49	42.2	3,290

Xtrackers MSCI World Swap UCITS ETF (XWEH.DE) XETRA