Xtrackers MSCI World ESG UCITS ETF - XZW0.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.49	41.54	41.54	41.64	41.42	46,701
August 15, 2025	41.73	41.44	41.44	41.73	41.42	37,973
August 14, 2025	41.47	41.52	41.52	41.62	41.39	33,144
August 13, 2025	41.38	41.37	41.37	41.5	41.32	21,880
August 12, 2025	41.29	41.26	41.26	41.37	41.09	19,051
August 11, 2025	41.27	41.35	41.35	41.4	41.16	15,078
August 08, 2025	41.03	41.1	41.1	41.16	41.01	47,200
August 07, 2025	41.07	41	41	41.32	41	37,525
August 06, 2025	41.22	40.97	40.97	41.26	40.83	26,614
August 05, 2025	41.45	41	41	41.48	41	29,578
August 04, 2025	40.74	41.11	41.11	41.11	40.7	55,445
August 01, 2025	41.42	40.55	40.55	41.42	40.33	112,864
July 31, 2025	42.13	41.76	41.76	42.24	41.68	59,823
July 30, 2025	41.44	41.69	41.69	41.75	41.4	29,223
July 29, 2025	41.61	41.45	41.45	41.67	41.45	26,183
July 28, 2025	41.23	41.28	41.28	41.31	41.18	39,996
July 25, 2025	40.85	40.95	40.95	40.97	40.78	17,928
July 24, 2025	40.88	40.77	40.77	40.95	40.77	20,042
July 23, 2025	40.7	40.76	40.76	40.8	40.67	23,220
July 22, 2025	40.6	40.47	40.47	40.66	40.43	16,204
July 21, 2025	40.8	40.69	40.69	40.84	40.67	22,445
July 18, 2025	40.88	40.66	40.66	40.88	40.62	21,853
July 17, 2025	40.69	40.82	40.82	40.82	40.64	16,564
July 16, 2025	40.2	39.95	39.95	40.53	39.95	19,624
July 15, 2025	40.46	40.51	40.51	40.57	40.43	29,206
July 14, 2025	40.02	40.19	40.19	40.2	39.96	17,872
July 11, 2025	40.24	40.16	40.16	40.24	40.01	16,284
July 10, 2025	40.06	40.35	40.35	40.35	40.05	40,871
July 09, 2025	39.85	40.1	40.1	40.2	39.85	20,849
July 08, 2025	39.83	39.92	39.92	40.02	39.79	93,049
July 07, 2025	39.87	39.87	39.87	40.02	39.84	75,352
July 04, 2025	39.88	39.78	39.78	39.88	39.71	42,211
July 03, 2025	39.72	40.05	40.05	40.08	39.7	24,161
July 02, 2025	39.71	39.67	39.67	39.71	39.48	83,121
July 01, 2025	39.69	39.58	39.58	39.69	39.4	85,525
June 30, 2025	39.88	39.73	39.73	39.91	39.67	31,258
June 27, 2025	39.62	39.84	39.84	39.84	39.56	37,359
June 26, 2025	39.47	39.45	39.45	39.51	39.31	49,016
June 25, 2025	39.56	39.46	39.46	39.6	39.45	33,427
June 24, 2025	39.51	39.42	39.42	39.55	39.37	40,660
June 23, 2025	38.89	39.01	39.01	39.14	38.88	28,703
June 20, 2025	39.15	39.1	39.1	39.34	38.98	46,890
June 19, 2025	39.28	39.02	39.02	39.28	38.98	10,647
June 18, 2025	39.39	39.37	39.37	39.49	39.3	14,782
June 17, 2025	39.34	39.4	39.4	39.46	39.21	65,008
June 16, 2025	39.32	39.54	39.54	39.59	39.25	51,193
June 13, 2025	39.17	39.35	39.35	39.49	39.14	73,565
June 12, 2025	39.65	39.63	39.63	39.69	39.26	51,628
June 11, 2025	40.05	40.02	40.02	40.14	39.95	18,607
June 10, 2025	39.99	39.96	39.96	40.05	39.88	33,304
June 09, 2025	39.85	39.87	39.87	39.95	39.82	15,854
June 06, 2025	39.66	39.89	39.89	40.01	39.62	63,079
June 05, 2025	39.72	39.75	39.75	39.82	39.39	145,366
June 04, 2025	39.78	39.71	39.71	39.88	39.59	78,301
June 03, 2025	39.35	39.73	39.73	39.73	39.21	31,095
June 02, 2025	39.22	39.21	39.21	39.33	38.99	85,198
May 30, 2025	39.6	39.49	39.49	39.74	39.45	18,442
May 29, 2025	40.18	39.59	39.59	40.28	39.53	33,679
May 28, 2025	39.78	39.72	39.72	39.85	39.61	17,203
May 27, 2025	39.37	39.67	39.67	39.67	39.35	11,207

Xtrackers MSCI World ESG UCITS ETF (XZW0.DE) XETRA