Mail

XDWC.F - Xtrackers MSCI World Consumer Discretionary UCITS ETF

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	42.67	42.91	42.67	42.91	42.91	116
May 31, 2023	42.90	43.13	42.90	43.13	43.13	-
May 30, 2023	43.10	43.37	43.10	43.22	43.22	-
May 29, 2023	43.01	43.22	43.01	43.19	43.19	-
May 26, 2023	41.99	42.42	41.99	42.42	42.42	-
May 25, 2023	42.47	42.47	42.47	42.47	42.47	-
May 24, 2023	42.42	42.42	42.24	42.24	42.24	-
May 23, 2023	43.00	43.01	42.95	42.95	42.95	-
May 22, 2023	42.93	43.37	42.93	43.27	43.27	116
May 19, 2023	43.42	43.53	43.18	43.18	43.18	-
May 18, 2023	42.63	43.12	42.63	43.12	43.12	-
May 17, 2023	42.08	42.66	42.08	42.66	42.66	-
May 16, 2023	41.99	42.20	41.99	42.13	42.13	-
May 15, 2023	42.11	42.48	42.11	42.29	42.29	-
May 12, 2023	42.49	42.49	42.49	42.49	42.49	-
May 11, 2023	41.76	42.15	41.76	42.08	42.08	-
May 10, 2023	41.62	42.01	41.60	41.76	41.76	-
May 09, 2023	41.49	41.65	41.49	41.65	41.65	-
May 08, 2023	41.16	41.42	41.16	41.42	41.42	-
May 05, 2023	40.68	41.37	40.68	41.28	41.28	-
May 04, 2023	40.74	41.04	40.74	40.76	40.76	-
May 03, 2023	41.13	41.21	40.90	40.90	40.90	-
May 02, 2023	41.06	41.06	41.06	41.06	41.06	-
Apr 28, 2023	41.32	41.40	41.19	41.40	41.40	-
Apr 27, 2023	40.53	41.40	40.53	41.40	41.40	-
Apr 26, 2023	40.95	40.95	40.78	40.78	40.78	-
Apr 25, 2023	41.06	41.34	41.06	41.21	41.21	1
Apr 24, 2023	41.21	41.72	41.21	41.72	41.72	-
Apr 21, 2023	41.10	41.44	41.10	41.44	41.44	-
Apr 20, 2023	41.38	41.38	41.38	41.38	41.38	-
Apr 19, 2023	41.46	41.69	41.46	41.65	41.65	-
Apr 18, 2023	41.47	41.79	41.47	41.79	41.79	-
Apr 17, 2023	41.28	41.64	41.28	41.64	41.64	-
Apr 14, 2023	40.79	41.13	40.79	41.13	41.13	-
Apr 13, 2023	40.29	40.29	40.29	40.29	40.29	-
Apr 12, 2023	40.92	41.38	40.92	41.06	41.06	-
Apr 11, 2023	40.87	41.21	40.87	41.14	41.14	-
Apr 06, 2023	40.77	40.81	40.77	40.81	40.81	-
Apr 05, 2023	41.38	41.59	41.01	41.01	41.01	-
Apr 04, 2023	41.76	41.76	41.76	41.76	41.76	-
Apr 03, 2023	42.47	42.47	41.76	41.76	41.76	244
Mar 31, 2023	41.01	41.30	40.79	41.30	41.30	-
Mar 30, 2023	40.71	41.08	40.69	40.97	40.97	-
Mar 29, 2023	40.28	40.28	40.28	40.28	40.28	-
Mar 28, 2023	40.14	40.39	40.14	40.31	40.31	-
Mar 27, 2023	40.28	40.49	40.28	40.40	40.40	-
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...