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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	42.78	42.83	42.83	42.88	42.51	56,620
October 13, 2025	42.89	43.08	43.08	43.08	42.87	86,386
October 10, 2025	43.64	42.73	42.73	43.7	42.73	21,404
October 09, 2025	43.7	43.63	43.63	43.73	43.59	47,954
October 08, 2025	43.39	43.59	43.59	43.6	43.39	26,337
October 07, 2025	43.4	43.29	43.29	43.56	43.28	60,959
October 06, 2025	43.27	43.33	43.33	43.42	43.19	56,920
October 03, 2025	43.08	43.06	43.06	43.12	42.94	31,801
October 02, 2025	42.91	42.86	42.86	43	42.85	24,216
October 01, 2025	42.22	42.66	42.66	42.71	42.2	106,358
September 30, 2025	42.34	42.37	42.37	42.49	42.25	16,046
September 29, 2025	42.37	42.4	42.4	42.5	42.34	26,387
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

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