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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.11	42.14	42.14	42.3	42.06	13,634
September 25, 2025	42.06	42.12	42.12	42.14	41.86	84,721
September 24, 2025	42.12	42.16	42.16	42.29	42.06	27,901
September 23, 2025	42.39	42.25	42.25	42.41	42.25	33,461
September 22, 2025	42.32	42.22	42.22	42.32	42.12	56,911
September 19, 2025	42.12	42.27	42.27	42.32	42.1	13,551
September 18, 2025	42	42.28	42.28	42.35	41.99	41,999
September 17, 2025	41.75	41.72	41.72	41.83	41.67	37,593
September 16, 2025	42.15	41.74	41.74	42.17	41.73	43,804
September 15, 2025	42.15	42.17	42.17	42.2	41.97	99,399
September 12, 2025	42.05	42.09	42.09	42.18	42.02	12,223
September 11, 2025	41.85	42.02	42.02	42.02	41.76	58,639
September 10, 2025	41.85	41.76	41.76	41.94	41.75	65,047
September 09, 2025	41.52	41.51	41.51	41.57	41.47	17,790
September 08, 2025	41.51	41.55	41.55	41.58	41.44	25,275
September 05, 2025	41.8	41.3	41.3	41.8	41.14	107,493
September 04, 2025	41.54	41.64	41.64	41.69	41.5	49,006
September 03, 2025	41.35	41.4	41.4	41.53	41.34	26,664
September 02, 2025	41.44	40.92	40.92	41.44	40.92	63,440
September 01, 2025	41.42	41.51	41.51	41.51	41.38	65,918
August 29, 2025	41.76	41.41	41.41	41.77	41.36	14,568
August 28, 2025	41.87	41.72	41.72	41.93	41.68	19,742
August 27, 2025	41.85	41.92	41.92	41.98	41.85	29,465
August 26, 2025	41.67	41.59	41.59	41.68	41.58	27,432
August 25, 2025	41.6	41.7	41.7	41.71	41.54	23,993
August 22, 2025	41.34	41.72	41.72	41.72	41.34	24,784
August 21, 2025	41.41	41.44	41.44	41.44	41.17	17,199
August 20, 2025	41.4	41.23	41.23	41.45	41.01	24,207
August 19, 2025	41.51	41.5	41.5	41.67	41.47	25,908
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

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