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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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