Xtrackers MSCI World Consumer Discretionary UCITS ETF (XDWC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

40.07

-0.03

(-0.07%)

At close: 04:44PM CEST

Advertisement

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	40.27	40.27	40.07	40.07	40.07	-
Mar 23, 2023	40.10	40.10	40.10	40.10	40.10	-
Mar 22, 2023	40.76	40.88	40.08	40.08	40.08	-
Mar 21, 2023	40.22	40.89	40.22	40.89	40.89	-
Mar 20, 2023	39.74	40.22	39.69	40.22	40.22	125
Mar 17, 2023	40.51	40.88	40.08	40.08	40.08	-
Mar 16, 2023	39.84	40.83	39.84	40.83	40.83	-
Mar 15, 2023	40.01	40.03	39.51	40.03	40.03	-
Mar 14, 2023	39.63	40.06	39.63	40.06	40.06	-
Mar 13, 2023	40.22	40.22	40.22	40.22	40.22	-
Mar 10, 2023	40.15	40.65	39.15	40.00	40.00	-
Mar 09, 2023	41.22	41.59	41.22	41.59	41.59	-
Mar 08, 2023	41.37	41.38	41.37	41.38	41.38	-
Mar 07, 2023	41.45	41.74	41.45	41.47	41.47	-
Mar 06, 2023	41.63	41.93	41.47	41.63	41.63	-
Mar 03, 2023	40.75	41.58	40.75	41.58	41.58	-
Mar 02, 2023	40.58	40.96	40.53	40.96	40.96	-
Mar 01, 2023	41.31	41.31	41.31	41.31	41.31	-
Feb 28, 2023	41.35	41.47	41.31	41.47	41.47	-
Feb 27, 2023	41.03	41.56	39.63	41.56	41.56	-
Feb 24, 2023	41.47	41.49	41.03	41.03	41.03	-
Feb 23, 2023	41.58	41.81	41.58	41.65	41.65	-
Feb 22, 2023	41.28	41.47	41.26	41.26	41.26	-
Feb 21, 2023	42.08	42.08	42.08	42.08	42.08	-
Feb 20, 2023	42.17	42.42	42.17	42.22	42.22	-
Feb 17, 2023	42.29	42.42	42.29	42.40	42.40	-
Feb 16, 2023	42.81	43.18	42.81	42.86	42.86	-
Feb 15, 2023	42.12	42.72	42.12	42.72	42.72	-
Feb 14, 2023	41.83	42.14	41.83	42.14	42.14	-
Feb 13, 2023	41.63	41.81	41.63	41.81	41.81	-
Feb 10, 2023	41.97	41.97	41.71	41.81	41.81	-
Feb 09, 2023	42.10	42.10	42.10	42.10	42.10	-
Feb 08, 2023	42.38	42.38	42.38	42.38	42.38	-
Feb 07, 2023	42.43	42.43	42.39	42.39	42.39	-
Feb 06, 2023	42.06	42.29	42.06	42.29	42.29	-
Feb 03, 2023	42.53	42.85	42.53	42.85	42.85	-
Feb 02, 2023	41.37	42.63	41.37	42.60	42.60	-
Feb 01, 2023	41.04	41.33	41.04	41.20	41.20	-
Jan 31, 2023	40.66	41.29	40.59	41.29	41.29	-
Jan 30, 2023	40.95	41.12	40.76	40.76	40.76	-
Jan 27, 2023	40.22	40.63	40.22	40.63	40.63	-
Jan 26, 2023	39.78	39.78	39.78	39.78	39.78	-
Jan 25, 2023	39.37	39.63	39.37	39.43	39.43	-
Jan 24, 2023	39.53	39.85	39.47	39.74	39.74	-
Jan 23, 2023	38.97	39.78	38.97	39.76	39.76	-
Jan 20, 2023	38.57	38.86	38.57	38.86	38.86	-
Jan 19, 2023	39.13	39.24	38.67	38.67	38.67	-
Jan 18, 2023	39.60	39.83	39.60	39.83	39.83	-
Jan 17, 2023	39.15	39.66	39.15	39.66	39.66	-
Jan 16, 2023	39.15	39.43	39.15	39.41	39.41	-
Jan 13, 2023	38.90	39.33	38.73	39.33	39.33	-
Jan 12, 2023	38.94	39.40	38.94	39.40	39.40	45
Jan 11, 2023	38.09	38.63	38.09	38.63	38.63	-
Jan 10, 2023	37.94	38.18	37.94	38.18	38.18	-
Jan 09, 2023	38.29	38.29	38.06	38.09	38.09	60
Jan 06, 2023	37.60	37.60	37.60	37.60	37.60	-
Jan 05, 2023	37.39	37.83	37.39	37.56	37.56	-
Jan 04, 2023	37.03	37.44	37.03	37.44	37.44	-
Jan 03, 2023	37.22	37.22	37.19	37.19	37.19	-
Jan 02, 2023	36.74	37.44	36.74	37.44	37.44	-
Dec 30, 2022	36.74	37.13	36.67	36.67	36.67	14
Dec 29, 2022	36.35	36.90	36.35	36.90	36.90	-
Dec 28, 2022	36.45	36.66	36.45	36.66	36.66	-
Dec 27, 2022	36.78	37.16	36.78	36.91	36.91	-
Dec 23, 2022	36.65	36.86	36.65	36.74	36.74	-
Dec 22, 2022	37.35	37.67	36.85	36.85	36.85	-
Dec 21, 2022	37.04	37.58	37.04	37.58	37.58	-
Dec 20, 2022	37.12	37.31	37.04	37.31	37.31	-
Dec 19, 2022	37.69	37.69	37.69	37.69	37.69	-
Dec 16, 2022	38.13	38.13	38.01	38.01	38.01	-
Dec 15, 2022	39.01	39.01	38.33	38.33	38.33	-
Dec 14, 2022	39.34	39.49	39.31	39.31	39.31	-
Dec 13, 2022	39.27	40.57	39.27	39.38	39.38	-
Dec 12, 2022	39.34	39.40	39.31	39.39	39.39	-
Dec 09, 2022	39.33	39.79	39.33	39.42	39.42	-
Dec 08, 2022	39.12	39.41	39.12	39.41	39.41	-
Dec 07, 2022	39.51	39.51	39.21	39.21	39.21	-
Dec 06, 2022	39.92	40.15	39.69	39.69	39.69	-
Dec 05, 2022	40.53	40.72	40.23	40.23	40.23	-
Dec 02, 2022	40.78	40.78	40.78	40.78	40.78	-
Dec 01, 2022	41.06	41.06	41.06	41.06	41.06	-
Nov 30, 2022	40.13	40.13	40.13	40.13	40.13	-
Nov 29, 2022	40.39	40.58	40.29	40.29	40.29	-
Nov 28, 2022	40.15	40.62	40.15	40.43	40.43	-
Nov 25, 2022	40.40	40.54	40.40	40.54	40.54	-
Nov 24, 2022	40.19	40.72	40.19	40.71	40.71	-
Nov 23, 2022	39.96	40.40	39.96	40.40	40.40	-
Nov 22, 2022	39.85	40.20	39.85	40.18	40.18	-
Nov 21, 2022	40.19	40.31	40.00	40.00	40.00	-
Nov 18, 2022	39.78	40.22	39.78	40.22	40.22	-
Nov 17, 2022	40.42	40.60	39.92	39.92	39.92	-
Nov 16, 2022	40.90	40.90	40.38	40.40	40.40	4,503
Nov 15, 2022	40.72	41.35	40.70	41.35	41.35	-
Nov 14, 2022	41.03	41.06	40.99	41.05	41.05	-
Nov 11, 2022	40.66	41.17	40.66	40.92	40.92	-
Nov 10, 2022	38.67	39.90	38.67	39.90	39.90	-
Nov 09, 2022	39.35	39.56	39.01	39.01	39.01	-
Nov 08, 2022	39.49	39.87	39.26	39.45	39.45	-
Nov 07, 2022	39.79	40.22	39.79	40.15	40.15	-
Nov 04, 2022	39.89	40.53	39.69	39.96	39.96	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

Xtrackers MSCI World Consumer Discretionary UCITS ETF (XDWC.F)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)