Mail

XDWD.DE - Xtrackers MSCI World UCITS ETF

XETRA - XETRA Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	83.22	83.50	83.17	83.50	83.50	47,383
Jun 05, 2023	83.48	83.73	83.25	83.45	83.45	29,293
Jun 02, 2023	82.10	83.28	82.06	83.22	83.22	34,322
Jun 01, 2023	81.72	81.93	81.18	81.74	81.74	141,673
May 31, 2023	81.60	81.95	81.34	81.34	81.34	34,727
May 30, 2023	82.22	82.44	81.70	81.78	81.78	89,178
May 29, 2023	82.23	82.25	82.02	82.19	82.19	6,188
May 26, 2023	81.04	82.04	80.77	81.91	81.91	12,695
May 25, 2023	80.83	81.18	80.69	80.76	80.76	70,700
May 24, 2023	80.89	80.89	80.22	80.44	80.44	21,314
May 23, 2023	81.66	81.81	81.50	81.68	81.68	45,937
May 22, 2023	81.67	81.91	81.50	81.87	81.87	54,401
May 19, 2023	81.90	82.10	81.55	81.55	81.55	33,567
May 18, 2023	80.96	81.69	80.96	81.59	81.59	39,540
May 17, 2023	80.04	80.53	79.97	80.46	80.46	40,003
May 16, 2023	80.22	80.36	80.06	80.22	80.22	38,247
May 15, 2023	80.43	80.54	79.98	80.35	80.35	103,762
May 12, 2023	80.07	80.39	80.00	80.10	80.10	26,094
May 11, 2023	80.15	80.27	79.55	79.84	79.84	22,756
May 10, 2023	79.62	80.00	79.28	79.56	79.56	44,333
May 09, 2023	79.59	79.68	79.38	79.68	79.68	13,528
May 08, 2023	79.16	79.51	79.15	79.41	79.41	27,257
May 05, 2023	78.28	79.20	78.18	79.15	79.15	26,822
May 04, 2023	78.21	78.31	77.77	78.13	78.13	47,928
May 03, 2023	78.93	78.97	78.53	78.62	78.62	66,362
May 02, 2023	79.79	79.90	78.49	78.58	78.58	138,915
Apr 28, 2023	79.07	79.50	78.86	79.31	79.31	10,259
Apr 27, 2023	78.13	78.66	78.05	78.66	78.66	16,614
Apr 26, 2023	78.67	78.67	77.80	78.22	78.22	99,075
Apr 25, 2023	78.99	79.20	78.87	79.07	79.07	15,703
Apr 24, 2023	79.35	79.50	79.14	79.21	79.21	41,621
Apr 21, 2023	79.65	79.70	79.39	79.51	79.51	19,599
Apr 20, 2023	79.79	79.79	79.39	79.60	79.60	32,207
Apr 19, 2023	79.83	79.92	79.63	79.82	79.82	28,283
Apr 18, 2023	80.06	80.35	79.84	79.95	79.95	12,134
Apr 17, 2023	79.73	80.03	79.60	79.81	79.81	121,577
Apr 14, 2023	79.16	79.73	79.10	79.41	79.41	34,631
Apr 13, 2023	78.95	78.95	78.50	78.86	78.86	40,775
Apr 12, 2023	79.26	79.66	78.77	78.95	78.95	39,135
Apr 11, 2023	79.52	79.71	79.20	79.27	79.27	41,511
Apr 06, 2023	78.84	78.99	78.68	78.79	78.79	23,755
Apr 05, 2023	78.89	78.91	78.58	78.71	78.71	35,742
Apr 04, 2023	79.59	79.82	78.82	78.89	78.89	30,500
Apr 03, 2023	79.68	79.68	79.23	79.34	79.34	130,771
Mar 31, 2023	78.38	79.20	78.34	79.10	79.10	17,821
Mar 30, 2023	78.32	78.50	78.09	78.25	78.25	49,322
Mar 29, 2023	77.73	77.92	77.59	77.85	77.85	27,992
Mar 28, 2023	77.64	77.64	76.98	77.09	77.09	42,035
Mar 27, 2023	77.76	77.82	77.36	77.48	77.48	41,479
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...