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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	42.46	42.87	42.87	42.88	42.27	105,496
November 20, 2025	43.7	43.22	43.22	43.79	43.22	157,270
November 19, 2025	42.67	42.94	42.94	43.29	42.64	41,955
November 18, 2025	42.81	42.76	42.76	42.96	42.36	46,678
November 17, 2025	43.79	43.46	43.46	43.79	43.31	75,824
November 14, 2025	43.23	43.54	43.54	43.57	42.8	50,690
November 13, 2025	44.29	43.6	43.6	44.3	43.6	74,395
November 12, 2025	44.32	44.26	44.26	44.48	44.17	15,128
November 11, 2025	44.12	43.98	43.98	44.19	43.94	22,478
November 10, 2025	43.65	43.81	43.81	43.96	43.63	38,776
November 07, 2025	43.75	42.83	42.83	43.75	42.83	38,737
November 06, 2025	44.14	43.53	43.53	44.3	43.53	54,415
November 05, 2025	44	44.39	44.39	44.42	43.96	39,114
November 04, 2025	44.19	44.33	44.33	44.44	44.05	25,786
November 03, 2025	44.49	44.58	44.58	44.72	44.49	108,474
October 31, 2025	44.51	44.45	44.45	44.57	44.36	40,565
October 30, 2025	44.55	44.55	44.55	44.65	44.38	45,404
October 29, 2025	44.63	44.39	44.39	44.68	44.35	30,334
October 28, 2025	44.17	44.34	44.34	44.46	44.13	44,817
October 27, 2025	44.13	44.22	44.22	44.22	44.06	65,781
October 24, 2025	43.62	43.82	43.82	43.85	43.6	16,021
October 23, 2025	43.43	43.42	43.42	43.43	43.26	25,246
October 22, 2025	43.52	43.33	43.33	43.62	43.33	27,291
October 21, 2025	43.4	43.5	43.5	43.59	43.34	36,736
October 20, 2025	43.21	43.34	43.34	43.39	43.09	29,955
October 17, 2025	42.19	42.64	42.64	42.88	42	33,750
October 16, 2025	43.07	43.05	43.05	43.18	43	19,930
October 15, 2025	43.04	43.07	43.07	43.27	42.99	67,955

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