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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.81	43.84	43.84	43.88	43.55	27,351
February 19, 2026	43.71	43.61	43.61	43.76	43.52	21,921
February 18, 2026	43.51	43.73	43.73	43.73	43.46	14,465
February 17, 2026	43.37	43.37	43.37	43.43	43.02	56,325
February 16, 2026	43.47	43.35	43.35	43.53	43.27	47,998
February 13, 2026	43.35	43.39	43.39	43.49	43.16	19,638
February 12, 2026	44.04	43.48	43.48	44.07	43.48	28,076
February 11, 2026	44	43.8	43.8	44.25	43.8	18,585
February 10, 2026	43.99	44.1	44.1	44.15	43.95	19,358
February 09, 2026	43.91	44.03	44.03	44.03	43.5	27,148
February 06, 2026	43.14	43.73	43.73	43.73	43.14	29,593
February 05, 2026	43.66	43.28	43.28	43.72	42.96	64,278
February 04, 2026	43.75	43.74	43.74	43.96	43.64	59,911
February 03, 2026	44.51	43.89	43.89	44.59	43.85	32,306
February 02, 2026	43.7	44.39	44.39	44.43	43.68	74,602
January 30, 2026	43.66	44	44	44.11	43.66	23,318
January 29, 2026	44.23	43.58	43.58	44.25	43.38	25,630
January 28, 2026	44.31	44.34	44.34	44.36	44.21	27,521
January 27, 2026	44.53	44.2	44.2	44.56	44.17	10,096
January 26, 2026	44.33	44.36	44.36	44.39	44.11	43,294
January 23, 2026	44.66	44.58	44.58	44.69	44.5	36,058
January 22, 2026	44.62	44.61	44.61	44.74	44.53	51,912
January 21, 2026	43.95	44.27	44.27	44.37	43.62	29,380
January 20, 2026	44.12	44.13	44.13	44.15	43.79	53,646
January 19, 2026	44.63	44.5	44.5	44.7	44.43	47,204
January 16, 2026	45.34	45.13	45.13	45.34	45.1	43,532
January 15, 2026	45.08	45.3	45.3	45.35	45.08	41,146
January 14, 2026	45.1	44.66	44.66	45.14	44.66	45,333
January 13, 2026	45.16	45.18	45.18	45.25	44.99	44,618
January 12, 2026	44.88	45.13	45.13	45.15	44.75	66,918
January 09, 2026	44.94	45.34	45.34	45.34	44.92	42,628
January 08, 2026	44.87	44.87	44.87	44.95	44.77	46,681
January 07, 2026	44.82	45	45	45	44.71	353,996
January 06, 2026	44.49	44.83	44.83	44.83	44.38	19,125
January 05, 2026	44.27	44.55	44.55	44.58	44.25	117,750
January 02, 2026	44.42	43.97	43.97	44.42	43.89	120,927
December 30, 2025	44.24	44.34	44.34	44.34	44.22	17,794
December 29, 2025	44.27	44.25	44.25	44.36	44.14	90,483
December 23, 2025	44.14	44.23	44.23	44.27	44.04	15,334
December 22, 2025	44.05	44.1	44.1	44.14	43.99	43,284
December 19, 2025	43.79	44	44	44	43.66	34,216
December 18, 2025	43.3	43.69	43.69	43.84	43.29	30,313
December 17, 2025	43.77	43.27	43.27	43.84	43.25	15,001
December 16, 2025	43.49	43.49	43.49	43.66	43.38	52,274
December 15, 2025	43.81	43.78	43.78	43.94	43.6	66,127
December 12, 2025	44.04	43.59	43.59	44.11	43.52	86,623
December 11, 2025	43.6	43.93	43.93	43.93	43.53	34,753
December 10, 2025	43.9	43.88	43.88	43.97	43.76	75,094
December 09, 2025	44.06	44.04	44.04	44.09	43.9	22,847
December 08, 2025	44.11	43.92	43.92	44.12	43.92	36,115
December 05, 2025	44.02	44.1	44.1	44.2	43.96	75,628
December 04, 2025	43.85	43.86	43.86	43.91	43.74	24,401
December 03, 2025	43.73	43.76	43.76	43.77	43.44	33,087
December 02, 2025	43.65	43.71	43.71	43.94	43.63	61,702
December 01, 2025	43.62	43.73	43.73	43.77	43.39	75,561
November 28, 2025	43.86	43.92	43.92	44.09	43.86	10,835
November 27, 2025	43.84	43.82	43.82	43.9	43.82	7,203
November 26, 2025	43.8	43.87	43.87	43.91	43.66	138,015
November 25, 2025	43.41	43.35	43.35	43.43	42.93	129,663
November 24, 2025	43.15	43.39	43.39	43.42	42.95	61,474

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