Xtrackers MSCI World UCITS ETF (XDWD.DE)

XETRA - XETRA Delayed Price. Currency in EUR

76.87

-0.18

(-0.24%)

At close: 06:36PM 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	76.91	77.06	76.45	76.87	76.87	44,559
Mar 23, 2023	76.63	77.32	76.45	77.06	77.06	62,636
Mar 22, 2023	77.73	78.00	77.64	77.67	77.67	23,756
Mar 21, 2023	77.40	77.75	77.37	77.56	77.56	28,178
Mar 20, 2023	76.51	77.26	75.99	76.94	76.94	156,059
Mar 17, 2023	77.90	78.12	76.70	76.90	76.90	105,718
Mar 16, 2023	77.16	77.66	76.47	77.50	77.50	44,404
Mar 15, 2023	76.82	77.00	75.85	76.48	76.48	135,413
Mar 14, 2023	76.27	77.25	76.00	77.17	77.17	99,174
Mar 13, 2023	77.11	77.13	75.30	76.04	76.04	116,092
Mar 10, 2023	77.81	78.56	76.94	77.88	77.88	100,961
Mar 09, 2023	79.62	79.88	79.36	79.58	79.58	30,292
Mar 08, 2023	79.59	79.82	79.50	79.56	79.56	37,925
Mar 07, 2023	79.89	80.17	79.67	79.67	79.67	46,213
Mar 06, 2023	80.17	80.22	79.96	80.20	80.20	56,137
Mar 03, 2023	79.17	79.87	79.10	79.84	79.84	28,989
Mar 02, 2023	77.93	78.62	77.86	78.55	78.55	39,215
Mar 01, 2023	78.94	78.96	78.02	78.21	78.21	87,480
Feb 28, 2023	78.93	79.56	78.75	79.04	79.04	48,715
Feb 27, 2023	79.38	79.72	79.30	79.30	79.30	33,159
Feb 24, 2023	79.68	79.71	78.71	78.85	78.85	148,812
Feb 23, 2023	79.54	79.85	79.23	79.23	79.23	27,244
Feb 22, 2023	79.21	79.38	78.96	79.30	79.30	36,121
Feb 21, 2023	79.96	80.02	79.30	79.32	79.32	33,619
Feb 20, 2023	80.17	80.26	80.03	80.10	80.10	46,837
Feb 17, 2023	80.22	80.46	79.97	79.97	79.97	37,954
Feb 16, 2023	81.37	81.38	80.46	80.93	80.93	68,484
Feb 15, 2023	80.40	80.98	80.40	80.98	80.98	54,466
Feb 14, 2023	80.75	81.00	80.31	80.31	80.31	36,600
Feb 13, 2023	80.15	80.70	80.10	80.65	80.65	93,151
Feb 10, 2023	79.80	80.22	79.57	80.17	80.17	52,128
Feb 09, 2023	80.92	80.98	80.50	80.50	80.50	64,992
Feb 08, 2023	80.98	81.06	80.35	80.44	80.44	75,537
Feb 07, 2023	80.38	80.52	80.20	80.52	80.52	81,573
Feb 06, 2023	80.09	80.37	79.75	80.37	80.37	97,391
Feb 03, 2023	79.84	80.76	79.68	80.76	80.76	94,173
Feb 02, 2023	79.06	80.32	79.02	80.32	80.32	72,038
Feb 01, 2023	78.79	78.84	78.24	78.45	78.45	153,961
Jan 31, 2023	78.40	78.56	77.90	78.52	78.52	89,443
Jan 30, 2023	78.49	78.65	78.05	78.57	78.57	33,900
Jan 27, 2023	78.52	79.00	78.38	78.98	78.98	27,559
Jan 26, 2023	78.10	78.44	78.02	78.24	78.24	23,057
Jan 25, 2023	77.84	77.89	76.89	77.33	77.33	29,256
Jan 24, 2023	78.09	78.10	77.72	77.97	77.97	26,221
Jan 23, 2023	77.12	78.31	76.99	78.10	78.10	58,921
Jan 20, 2023	76.62	76.98	76.35	76.94	76.94	60,272
Jan 19, 2023	77.02	77.02	76.36	76.42	76.42	33,401
Jan 18, 2023	77.93	78.13	77.57	77.57	77.57	81,348
Jan 17, 2023	77.62	78.20	77.45	78.02	78.02	56,718
Jan 16, 2023	77.72	77.86	77.47	77.76	77.76	109,732
Jan 13, 2023	77.25	77.50	76.88	77.42	77.42	54,231
Jan 12, 2023	77.37	77.70	76.85	77.13	77.13	42,989
Jan 11, 2023	76.62	76.93	76.55	76.86	76.86	39,372
Jan 10, 2023	76.13	76.34	75.93	76.19	76.19	54,383
Jan 09, 2023	76.57	77.11	76.54	77.01	77.01	88,598
Jan 06, 2023	75.97	76.59	75.85	76.58	76.58	28,004
Jan 05, 2023	75.83	76.23	75.60	75.86	75.86	129,412
Jan 04, 2023	75.86	76.35	75.68	76.35	76.35	189,999
Jan 03, 2023	75.94	76.78	75.60	75.61	75.61	62,937
Jan 02, 2023	75.57	76.49	75.24	76.36	76.36	82,063
Dec 30, 2022	75.15	75.16	74.83	74.85	74.85	14,954
Dec 29, 2022	74.52	75.40	74.44	75.39	75.39	46,971
Dec 28, 2022	75.39	75.42	74.75	74.83	74.83	50,099
Dec 27, 2022	75.84	75.90	74.99	75.19	75.19	32,889
Dec 23, 2022	75.20	75.45	74.79	75.23	75.23	33,564
Dec 22, 2022	76.11	76.22	74.88	75.05	75.05	33,542
Dec 21, 2022	75.24	76.23	75.11	76.16	76.16	35,084
Dec 20, 2022	74.50	75.13	74.44	74.86	74.86	74,046
Dec 19, 2022	75.52	75.79	75.09	75.09	75.09	55,990
Dec 16, 2022	75.98	76.00	75.10	75.35	75.35	138,023
Dec 15, 2022	77.64	77.64	75.95	76.04	76.04	105,060
Dec 14, 2022	78.54	78.81	78.18	78.73	78.73	22,866
Dec 13, 2022	78.38	80.00	78.26	78.94	78.94	29,312
Dec 12, 2022	77.62	77.90	77.37	77.81	77.81	26,954
Dec 09, 2022	78.01	78.26	77.64	78.14	78.14	32,920
Dec 08, 2022	77.65	78.01	77.57	77.70	77.70	32,491
Dec 07, 2022	78.13	78.13	77.20	77.64	77.64	32,196
Dec 06, 2022	78.93	79.03	77.90	78.06	78.06	29,212
Dec 05, 2022	79.58	79.62	79.08	79.08	79.08	147,354
Dec 02, 2022	79.91	80.10	79.27	79.80	79.80	40,211
Dec 01, 2022	80.80	80.80	79.91	80.20	80.20	109,185
Nov 30, 2022	79.26	79.37	78.89	79.37	79.37	34,797
Nov 29, 2022	79.38	79.46	78.88	78.88	78.88	23,553
Nov 28, 2022	79.57	79.62	78.75	79.37	79.37	40,443
Nov 25, 2022	79.96	80.14	79.82	79.97	79.97	45,316
Nov 24, 2022	79.85	80.24	79.85	80.05	80.05	23,053
Nov 23, 2022	79.77	80.14	79.65	79.92	79.92	58,532
Nov 22, 2022	79.15	79.69	79.00	79.62	79.62	28,120
Nov 21, 2022	79.15	79.38	79.07	79.09	79.09	62,851
Nov 18, 2022	78.34	79.18	78.33	78.84	78.84	66,010
Nov 17, 2022	78.92	78.95	77.92	78.20	78.20	78,346
Nov 16, 2022	79.30	79.31	78.39	78.61	78.61	42,319
Nov 15, 2022	78.97	79.69	78.72	79.69	79.69	60,029
Nov 14, 2022	79.34	79.60	79.10	79.29	79.29	67,145
Nov 11, 2022	79.73	79.85	78.93	78.99	78.99	43,632
Nov 10, 2022	76.95	79.18	76.95	79.18	79.18	115,699
Nov 09, 2022	77.91	77.91	77.28	77.35	77.35	37,320
Nov 08, 2022	77.56	78.26	77.56	78.26	78.26	54,738
Nov 07, 2022	77.25	77.83	77.23	77.51	77.51	68,991
Nov 04, 2022	77.73	78.15	76.91	77.07	77.07	67,824
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 UCITS ETF (XDWD.DE)

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%)