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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.55	47.51	47.51	47.59	47.44	30,379
December 03, 2025	47.41	47.38	47.38	47.41	47.21	20,481
December 02, 2025	47.18	47.26	47.26	47.35	47.18	1,297
December 01, 2025	47.13	47.3	47.3	47.3	47.1	3,910
November 28, 2025	47.14	47.4	47.4	47.4	47.14	2,382
November 27, 2025	47.23	47.25	47.25	47.25	47.2	1,641
November 26, 2025	47.06	47.28	47.28	47.28	46.96	1,752
November 25, 2025	46.45	46.62	46.62	46.65	46.37	4,512
November 24, 2025	46.09	46.41	46.41	46.41	45.98	9,096
November 21, 2025	45.59	45.74	45.74	45.74	45.41	5,555
November 20, 2025	46.62	46.32	46.32	46.77	46.32	1,948
November 19, 2025	45.99	46	46	46.43	45.97	13,743
November 18, 2025	46.11	46.03	46.03	46.2	45.79	14,940
November 17, 2025	47.04	46.75	46.75	47.04	46.64	18,266
November 14, 2025	46.79	46.97	46.97	47	46.37	2,698
November 13, 2025	47.7	47.12	47.12	47.7	47.12	772
November 12, 2025	47.67	47.62	47.62	47.71	47.54	21,157
November 11, 2025	47.32	47.35	47.35	47.37	47.23	41,746
November 10, 2025	47.02	47.02	47.02	47.19	47.02	3,666
November 07, 2025	46.78	46.18	46.18	46.78	46.18	3,653
November 06, 2025	47.03	46.67	46.67	47.2	46.67	9,704
November 05, 2025	46.79	47.14	47.14	47.14	46.75	1,885
November 04, 2025	46.98	47.13	47.13	47.16	46.82	1,845
November 03, 2025	47.38	47.4	47.4	47.59	47.36	7,697
October 31, 2025	47.55	47.35	47.35	47.57	47.3	19,063
October 30, 2025	47.65	47.5	47.5	47.65	47.33	4,656
October 29, 2025	47.73	47.7	47.7	47.75	47.65	866
October 28, 2025	47.51	47.64	47.64	47.64	47.51	9,804
October 27, 2025	47.44	47.49	47.49	47.49	47.4	1,076
October 24, 2025	47.09	47.09	47.09	47.09	47.09	1,267
October 23, 2025	46.64	46.72	46.72	46.72	46.55	14,614
October 22, 2025	46.76	46.52	46.52	46.78	46.52	4,015
October 21, 2025	46.74	46.8	46.8	46.8	46.67	5,872
October 20, 2025	46.51	46.78	46.78	46.79	46.44	5,844
October 17, 2025	45.66	45.97	45.97	46.2	45.56	8,893
October 16, 2025	46.51	46.52	46.52	46.82	46.46	13,259
October 15, 2025	46.4	46.46	46.46	46.58	46.38	3,379
October 14, 2025	45.83	46.1	46.1	46.1	45.7	6,694
October 13, 2025	46.12	46.2	46.2	46.21	45.97	18,366
October 10, 2025	46.74	46.04	46.04	46.84	46.04	10,347
October 09, 2025	46.94	46.76	46.76	46.94	46.76	3,223
October 08, 2025	46.66	46.87	46.87	46.9	46.66	3,569
October 07, 2025	46.75	46.64	46.64	46.88	46.64	4,737
October 06, 2025	46.69	46.83	46.83	46.83	46.67	90,262
October 03, 2025	46.69	46.76	46.76	46.76	46.67	228
October 02, 2025	46.54	46.43	46.43	46.6	46.43	9,349
October 01, 2025	45.96	46.35	46.35	46.35	45.95	5,326
September 30, 2025	46.05	46.01	46.01	46.06	45.99	1,276
September 29, 2025	46.11	46.07	46.07	46.21	46.07	19,559
September 26, 2025	45.79	45.86	45.86	45.86	45.76	1,147
September 25, 2025	45.9	45.77	45.77	45.93	45.76	2,260
September 24, 2025	46.09	46.02	46.02	46.11	46.02	2,947
September 23, 2025	46.25	46.21	46.21	46.3	46.21	29,709
September 22, 2025	46.05	46.14	46.14	46.16	45.94	7,509
September 19, 2025	45.86	45.94	45.94	46.04	45.86	8,804
September 18, 2025	45.87	46.04	46.04	46.06	45.87	3,375
September 17, 2025	45.72	45.68	45.68	45.72	45.67	818
September 16, 2025	45.89	45.7	45.7	45.92	45.7	8,892
September 15, 2025	45.73	45.87	45.87	45.91	45.67	92,622
September 12, 2025	45.7	45.67	45.67	45.71	45.6	1,364

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