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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	27.27	27.18	27.18	27.28	27.11	5,713
September 05, 2025	27.24	27.05	27.05	27.24	26.98	11,784
September 04, 2025	26.97	27.09	27.09	27.13	26.97	4,630
September 03, 2025	26.64	26.79	26.79	26.85	26.63	6,544
September 02, 2025	26.15	25.87	25.87	26.15	25.87	8,470
September 01, 2025	26.13	26.18	26.18	26.19	26.1	15,229
August 29, 2025	26.28	26.1	26.1	26.3	26.07	23,861
August 28, 2025	26.19	26.29	26.29	26.29	26.06	5,470
August 27, 2025	26.22	26.24	26.24	26.31	26.12	8,715
August 26, 2025	26.19	26.09	26.09	26.23	26.05	6,052
August 25, 2025	25.96	26.23	26.23	26.23	25.93	16,853
August 22, 2025	25.78	25.98	25.98	26.2	25.78	1,592
August 21, 2025	25.84	25.82	25.82	25.9	25.68	40,126
August 20, 2025	25.92	25.69	25.69	25.92	25.5	18,550
August 19, 2025	26.12	25.88	25.88	26.13	25.88	4,712
August 18, 2025	26.3	26.14	26.14	26.32	26.14	5,345
August 15, 2025	26.21	26.24	26.24	26.32	26.13	4,855
August 14, 2025	25.98	26.19	26.19	26.22	25.91	8,367
August 13, 2025	26.04	25.96	25.96	26.09	25.96	6,530
August 12, 2025	25.76	25.94	25.94	26.11	25.76	6,181
August 11, 2025	25.78	25.77	25.77	25.81	25.71	10,452
August 08, 2025	25.43	25.64	25.64	25.68	25.41	5,453
August 07, 2025	25.42	25.43	25.43	25.57	25.36	7,281
August 06, 2025	25.49	25.38	25.38	25.49	25.25	3,644
August 05, 2025	25.71	25.42	25.42	25.73	25.42	22,814
August 04, 2025	25.02	25.45	25.45	25.45	25.02	8,991
August 01, 2025	25.47	25.05	25.05	25.47	24.92	75,053
July 31, 2025	25.78	25.7	25.7	25.91	25.57	28,047
July 30, 2025	25.06	25.28	25.28	25.28	25.01	6,604
July 29, 2025	25.1	25.07	25.07	25.19	25.05	8,231
July 28, 2025	24.99	24.92	24.92	25.09	24.9	9,711
July 25, 2025	24.88	24.91	24.91	24.95	24.85	8,176
July 24, 2025	24.99	24.91	24.91	25.14	24.9	11,367
July 23, 2025	24.77	24.7	24.7	24.79	24.66	7,149
July 22, 2025	24.89	24.64	24.64	24.96	24.64	3,309
July 21, 2025	24.66	24.76	24.76	24.83	24.65	6,011
July 18, 2025	24.67	24.5	24.5	24.69	24.48	10,066
July 17, 2025	24.68	24.61	24.61	24.68	24.54	6,628
July 16, 2025	24.43	24.3	24.3	24.69	24.3	7,037
July 15, 2025	24.55	24.62	24.62	24.64	24.47	6,513
July 14, 2025	24.17	24.43	24.43	24.45	24.12	6,285
July 11, 2025	24.31	24.2	24.2	24.31	24.1	14,142
July 10, 2025	24.29	24.31	24.31	24.37	24.19	12,658
July 09, 2025	24.16	24.46	24.46	24.52	24.16	4,721
July 08, 2025	24.34	24.18	24.18	24.45	24.13	5,335
July 07, 2025	24.4	24.41	24.41	24.5	24.36	20,856
July 04, 2025	24.4	24.31	24.31	24.41	24.28	4,081
July 03, 2025	24.29	24.43	24.43	24.47	24.26	14,305
July 02, 2025	24.38	24.3	24.3	24.38	24.22	15,368
July 01, 2025	24.63	24.31	24.31	24.63	24.31	22,145
June 30, 2025	24.7	24.56	24.56	24.89	24.56	6,936
June 27, 2025	24.26	24.42	24.42	24.43	24.26	3,830
June 26, 2025	23.97	24.11	24.11	24.11	23.96	8,948
June 25, 2025	23.96	24.11	24.11	24.18	23.96	6,029
June 24, 2025	23.87	23.96	23.96	23.98	23.84	14,951
June 23, 2025	23.67	23.66	23.66	23.82	23.58	3,076
June 20, 2025	24.02	23.81	23.81	24.07	23.79	4,947
June 19, 2025	24.11	23.94	23.94	24.14	23.93	2,358
June 18, 2025	24.26	24.17	24.17	24.27	24.17	2,472
June 17, 2025	24.15	24.24	24.24	24.25	24.04	4,651

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