Xtrackers MSCI World ESG UCITS ETF 1C (XZW0.DE) XETRA

41.98

-0.035(-0.08%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	41.45	41.98	41.98	42.08	41.27	88,179
April 01, 2026	42	42.02	42.02	42.02	41.69	117,792
March 31, 2026	40.89	41.05	41.05	41.11	40.85	22,983
March 30, 2026	40.52	40.96	40.96	40.96	40.52	43,222
March 27, 2026	41.3	40.64	40.64	41.3	40.54	103,395
March 26, 2026	41.68	41.33	41.33	41.72	41.33	53,672
March 25, 2026	41.82	41.85	41.85	42	41.61	57,690
March 24, 2026	41.72	41.4	41.4	41.74	41.24	39,672
March 23, 2026	40.97	41.62	41.62	42.2	40.93	77,090
March 20, 2026	42.07	41.5	41.5	42.14	41.5	51,418
March 19, 2026	42.46	41.98	41.98	42.46	41.96	26,325
March 18, 2026	43.27	42.75	42.75	43.29	42.72	14,706
March 17, 2026	42.94	43.03	43.03	43.19	42.82	48,350
March 16, 2026	43.01	43.03	43.03	43.2	42.8	82,984
March 13, 2026	42.78	42.85	42.85	43.19	42.75	14,984
March 12, 2026	43.18	42.98	42.98	43.21	42.87	29,503
March 11, 2026	43.23	43.24	43.24	43.43	43.13	29,103
March 10, 2026	43.37	43.41	43.41	43.45	43.06	89,516
March 09, 2026	42.43	42.82	42.82	42.85	42.39	95,131
March 06, 2026	43.59	43.11	43.11	43.61	42.91	26,746
March 05, 2026	43.61	43.51	43.51	43.81	43.46	40,866
March 04, 2026	43.29	43.71	43.71	43.71	43.28	50,970
March 03, 2026	43.27	43.16	43.16	43.3	42.84	38,126
March 02, 2026	43.08	43.67	43.67	43.78	42.97	155,087
February 27, 2026	43.76	43.56	43.56	43.84	43.39	31,870
February 26, 2026	44	43.81	43.81	44.1	43.65	20,493
February 25, 2026	43.66	43.94	43.94	43.96	43.66	71,624
February 24, 2026	43.39	43.53	43.53	43.68	43.33	15,624
February 23, 2026	43.62	43.38	43.38	43.87	43.3	25,842
February 20, 2026	43.81	43.84	0	43.88	43.55	27,351
February 19, 2026	43.71	43.61	0	43.76	43.52	21,921
February 18, 2026	43.51	43.73	0	43.73	43.46	14,465
February 17, 2026	43.37	43.37	0	43.43	43.02	56,325
February 16, 2026	43.47	43.35	0	43.53	43.27	47,998
February 13, 2026	43.35	43.39	0	43.49	43.16	19,638
February 12, 2026	44.04	43.48	0	44.07	43.48	28,076
February 11, 2026	44	43.8	0	44.25	43.8	18,585
February 10, 2026	43.99	44.1	0	44.15	43.95	19,377
February 09, 2026	43.91	44.03	0	44.03	43.5	27,148
February 06, 2026	43.14	43.73	0	43.73	43.14	29,593
February 05, 2026	43.66	43.28	0	43.72	42.96	64,278
February 04, 2026	43.75	43.74	0	43.96	43.64	60,336
February 03, 2026	44.51	43.89	0	44.59	43.85	32,306
February 02, 2026	43.7	44.39	0	44.43	43.68	74,602
January 30, 2026	43.66	44	0	44.11	43.66	23,318
January 29, 2026	44.23	43.58	0	44.25	43.38	25,630
January 28, 2026	44.31	44.34	0	44.36	44.21	27,521
January 27, 2026	44.53	44.2	0	44.56	44.17	10,096
January 26, 2026	44.33	44.36	0	44.39	44.11	43,294
January 23, 2026	44.66	44.58	0	44.69	44.5	36,059
January 22, 2026	44.62	44.61	0	44.74	44.53	52,196
January 21, 2026	43.95	44.27	0	44.37	43.62	29,380
January 20, 2026	44.12	44.13	0	44.15	43.79	53,646
January 19, 2026	44.63	44.5	0	44.7	44.43	47,204
January 16, 2026	45.34	45.13	0	45.34	45.1	43,532
January 15, 2026	45.08	45.16	0	45.35	45.08	41,285
January 14, 2026	45.1	44.82	0	45.14	44.7	45,568
January 13, 2026	45.16	45.18	0	45.25	44.99	44,618
January 12, 2026	44.88	45.13	0	45.15	44.75	66,918
January 09, 2026	44.94	45.34	0	45.34	44.92	42,628