Xtrackers MSCI World Communication Services UCITS ETF - XWTS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.23	28.26	28.26	28.58	28.15	85,722
December 03, 2025	28.29	28.14	28.14	28.3	28	45,100
December 02, 2025	28.27	28.16	28.16	28.41	28.15	6,990
December 01, 2025	28.38	28.32	28.32	28.38	28.17	9,129
November 28, 2025	28.74	28.43	28.43	28.74	28.22	14,810
November 27, 2025	28.32	28.45	28.45	28.45	28.32	8,042
November 26, 2025	28.67	28.31	28.31	28.69	28.28	21,897
November 25, 2025	28.34	28.19	28.19	28.57	28.13	29,950
November 24, 2025	27.77	27.98	27.98	28.1	27.67	13,927
November 21, 2025	27.04	27.49	27.49	27.49	26.95	57,882
November 20, 2025	27.74	27.6	27.6	28	27.6	17,180
November 19, 2025	27.37	27.5	27.5	27.84	27.34	6,257
November 18, 2025	27.08	27.25	27.25	27.27	26.9	7,832
November 17, 2025	27.64	27.47	27.47	27.67	27.39	12,174
November 14, 2025	27.22	27.13	27.13	27.26	26.75	18,961
November 13, 2025	27.78	27.26	27.26	27.82	27.25	8,708
November 12, 2025	28.11	27.72	27.72	28.19	27.67	15,189
November 11, 2025	27.92	27.81	27.81	27.92	27.77	32,012
November 10, 2025	27.55	27.71	27.71	27.82	27.55	11,726
November 07, 2025	27.61	27.07	27.07	27.61	27.06	15,371
November 06, 2025	27.8	27.56	27.56	27.93	27.52	12,718
November 05, 2025	27.5	27.84	27.84	27.87	27.45	16,001
November 04, 2025	27.65	27.67	27.67	27.82	27.54	14,320
November 03, 2025	28.19	27.96	27.96	28.38	27.89	19,592
October 31, 2025	28.25	28.05	28.05	28.27	27.99	22,721
October 30, 2025	28.65	28.25	28.25	28.78	28	16,241
October 29, 2025	28.2	28.2	28.2	28.26	28.1	4,205
October 28, 2025	28.15	28.09	28.09	28.23	28.04	7,001
October 27, 2025	27.94	28.06	28.06	28.06	27.88	7,120
October 24, 2025	27.57	27.62	27.62	27.71	27.5	6,896
October 23, 2025	27.58	27.5	27.5	27.59	27.47	3,529
October 22, 2025	27.77	27.51	27.51	27.91	27.5	7,288
October 21, 2025	27.93	27.68	27.68	28.05	27.65	4,829
October 20, 2025	27.64	27.87	27.87	27.87	27.58	18,765
October 17, 2025	27.04	27.23	27.23	27.42	26.82	39,931
October 16, 2025	27.48	27.51	27.51	27.65	27.47	5,943
October 15, 2025	27.23	27.47	27.47	27.59	27.2	22,841
October 14, 2025	26.97	27.26	27.26	27.26	26.85	10,285
October 13, 2025	26.96	27.11	27.11	27.14	26.96	16,415
October 10, 2025	27.33	26.87	26.87	27.44	26.87	11,844
October 09, 2025	27.22	27.26	27.26	27.36	27.2	29,942
October 08, 2025	27.18	27.19	27.19	27.23	27.14	56,054
October 07, 2025	27.16	27.14	27.14	27.3	27.14	8,504
October 06, 2025	27.11	26.96	26.96	27.21	26.87	18,302
October 03, 2025	27.16	27	27	27.23	26.87	34,644
October 02, 2025	27.07	27.02	27.02	27.09	26.97	8,985
October 01, 2025	26.98	27	27	27.15	26.9	17,641
September 30, 2025	27.32	27.08	27.08	27.34	27	7,865
September 29, 2025	27.55	27.55	27.55	27.66	27.47	5,279
September 26, 2025	27.48	27.44	27.44	27.65	27.44	7,282
September 25, 2025	27.44	27.55	27.55	27.55	27.23	11,630
September 24, 2025	27.62	27.49	27.49	27.71	27.49	9,116
September 23, 2025	27.7	27.64	27.64	27.73	27.62	19,364
September 22, 2025	27.88	27.75	27.75	27.9	27.71	56,749
September 19, 2025	27.8	27.86	27.86	27.96	27.79	10,892
September 18, 2025	27.91	27.87	27.87	28.02	27.81	18,258
September 17, 2025	27.67	27.55	27.55	27.76	27.54	26,859
September 16, 2025	27.81	27.58	27.58	27.88	27.58	16,165
September 15, 2025	27.49	27.72	27.72	27.85	27.44	34,804
September 12, 2025	27.39	27.39	27.39	27.52	27.35	9,136

Xtrackers MSCI World Communication Services UCITS ETF (XWTS.DE) XETRA