Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,076.25
-13.75(-0.34%)
Dow Futures
34,077.00
-79.00(-0.23%)
Nasdaq Futures
12,088.00
-64.00(-0.53%)
Russell 2000 Futures
1,934.40
-5.00(-0.26%)
Crude Oil
79.24
+0.37(+0.47%)
Gold
1,943.00
-2.30(-0.12%)

Advertisement

Xtrackers MSCI World Swap UCITS ETF (XWD1.DE)

XETRA - XETRA Delayed Price. Currency in EUR

15.56

-0.01

(-0.07%)

At close: 05:36PM CET

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	-	-	-	-	-	-
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	15.56	15.60	15.47	15.58	15.58	350
Jan 27, 2023	15.56	15.66	15.56	15.66	15.66	-
Jan 26, 2023	15.48	15.52	15.48	15.52	15.52	-
Jan 25, 2023	15.44	15.44	15.27	15.34	15.34	382
Jan 24, 2023	15.49	15.49	15.46	15.46	15.46	5
Jan 23, 2023	15.29	15.49	15.29	15.49	15.49	93
Jan 20, 2023	15.19	15.25	15.18	15.25	15.25	-
Jan 19, 2023	15.26	15.26	15.15	15.15	15.15	70
Jan 18, 2023	15.45	15.48	15.38	15.38	15.38	-
Jan 17, 2023	15.38	15.47	15.38	15.47	15.47	-
Jan 16, 2023	15.41	15.43	15.40	15.43	15.43	424
Jan 13, 2023	15.31	15.35	15.31	15.35	15.35	22
Jan 12, 2023	15.34	15.38	15.30	15.30	15.30	270
Jan 11, 2023	15.19	15.25	15.19	15.25	15.25	-
Jan 10, 2023	15.10	15.15	15.09	15.11	15.11	351
Jan 09, 2023	15.19	15.29	15.19	15.27	15.27	19
Jan 06, 2023	15.06	15.18	15.06	15.18	15.18	122
Jan 05, 2023	15.04	15.11	15.04	15.04	15.04	2
Jan 04, 2023	15.05	15.14	15.05	15.14	15.14	22
Jan 03, 2023	15.12	15.21	15.00	15.00	15.00	1,515
Jan 02, 2023	14.97	15.14	14.97	15.13	15.13	22
Dec 30, 2022	14.88	14.88	14.83	14.83	14.83	-
Dec 29, 2022	14.76	14.95	14.76	14.95	14.95	-
Dec 28, 2022	14.94	14.95	14.84	14.84	14.84	33
Dec 27, 2022	15.02	15.06	14.87	14.91	14.91	663
Dec 23, 2022	14.90	14.92	14.90	14.92	14.92	-
Dec 22, 2022	15.09	15.09	14.87	14.87	14.87	240
Dec 21, 2022	14.91	15.12	14.91	15.11	15.11	39
Dec 20, 2022	14.78	14.84	14.78	14.84	14.84	93
Dec 19, 2022	14.97	15.02	14.89	14.89	14.89	113
Dec 16, 2022	15.06	15.06	14.95	14.95	14.95	488
Dec 15, 2022	15.39	15.39	15.08	15.08	15.08	30
Dec 14, 2022	15.58	15.62	15.56	15.62	15.62	186
Dec 13, 2022	15.55	15.66	15.55	15.66	15.66	9
Dec 12, 2022	15.39	15.46	15.38	15.44	15.44	376
Dec 09, 2022	15.47	15.50	15.45	15.50	15.50	1,034
Dec 08, 2022	15.39	15.47	15.39	15.41	15.41	5
Dec 07, 2022	15.49	15.49	15.37	15.39	15.39	22
Dec 06, 2022	15.65	15.65	15.45	15.48	15.48	1
Dec 05, 2022	15.77	15.77	15.68	15.68	15.68	42
Dec 02, 2022	15.83	15.85	15.81	15.81	15.81	202
Dec 01, 2022	16.03	16.03	15.89	15.90	15.90	2,096
Nov 30, 2022	15.71	15.73	15.71	15.73	15.73	-
Nov 29, 2022	15.73	15.73	15.63	15.63	15.63	91
Nov 28, 2022	15.78	15.78	15.65	15.73	15.73	100
Nov 25, 2022	15.85	15.87	15.83	15.84	15.84	495
Nov 24, 2022	15.83	15.88	15.83	15.86	15.86	561
Nov 23, 2022	15.80	15.85	15.80	15.84	15.84	372
Nov 22, 2022	15.69	15.79	15.69	15.78	15.78	3,324
Nov 21, 2022	15.69	15.71	15.68	15.68	15.68	211
Nov 18, 2022	15.55	15.68	15.55	15.62	15.62	1,023
Nov 17, 2022	15.63	15.63	15.50	15.50	15.50	-
Nov 16, 2022	15.72	15.72	15.54	15.58	15.58	3,184
Nov 15, 2022	15.65	15.80	15.65	15.80	15.80	10
Nov 14, 2022	15.73	15.78	15.72	15.72	15.72	916
Nov 11, 2022	15.82	15.82	15.66	15.66	15.66	1,459
Nov 10, 2022	15.26	15.71	15.26	15.71	15.71	674
Nov 09, 2022	15.45	15.45	15.35	15.35	15.35	93
Nov 08, 2022	15.39	15.53	15.39	15.53	15.53	-
Nov 07, 2022	15.32	15.43	15.32	15.37	15.37	112
Nov 04, 2022	15.42	15.47	15.28	15.28	15.28	58
Nov 03, 2022	15.46	15.46	15.40	15.43	15.43	149
Nov 02, 2022	15.72	15.72	15.61	15.61	15.61	814
Nov 01, 2022	15.77	15.80	15.70	15.70	15.70	630
Oct 31, 2022	15.66	15.69	15.63	15.69	15.69	710
Oct 28, 2022	15.25	15.58	15.25	15.56	15.56	50
Oct 27, 2022	15.35	15.44	15.34	15.44	15.44	246
Oct 26, 2022	15.38	15.48	15.36	15.48	15.48	355
Oct 25, 2022	15.41	15.46	15.36	15.46	15.46	-
Oct 24, 2022	15.30	15.33	15.30	15.31	15.31	1,400
Oct 21, 2022	15.02	15.13	14.99	15.13	15.13	916
Oct 20, 2022	15.10	15.19	15.08	15.19	15.19	93
Oct 19, 2022	15.22	15.26	15.16	15.16	15.16	303
Oct 18, 2022	15.21	15.35	15.10	15.10	15.10	23,175
Oct 17, 2022	14.95	15.09	14.94	15.09	15.09	45,507
Oct 14, 2022	15.16	15.20	14.94	14.94	14.94	6,573
Oct 13, 2022	14.81	14.91	14.70	14.91	14.91	404
Oct 12, 2022	14.91	14.99	14.88	14.88	14.88	744
Oct 11, 2022	14.86	14.93	14.84	14.93	14.93	379
Oct 10, 2022	15.08	15.13	14.98	15.02	15.02	13,294
Oct 07, 2022	15.30	15.37	15.11	15.11	15.11	412
Oct 06, 2022	15.38	15.40	15.31	15.40	15.40	63
Oct 05, 2022	15.25	15.30	15.25	15.28	15.28	100
Oct 04, 2022	15.17	15.32	15.17	15.31	15.31	7,561
Oct 03, 2022	14.75	15.00	14.75	14.99	14.99	135
Sep 30, 2022	14.95	15.01	14.95	15.01	15.01	720
Sep 29, 2022	15.23	15.23	14.92	14.92	14.92	125
Sep 28, 2022	15.17	15.28	15.12	15.28	15.28	93
Sep 27, 2022	15.31	15.36	15.23	15.23	15.23	93
Sep 26, 2022	15.21	15.29	15.19	15.26	15.26	269
Sep 23, 2022	15.36	15.37	15.20	15.21	15.21	314
Sep 22, 2022	15.40	15.49	15.38	15.38	15.38	2,740
Sep 21, 2022	15.57	15.72	15.57	15.72	15.72	1,981
Sep 20, 2022	15.68	15.68	15.51	15.53	15.53	191
Sep 19, 2022	15.54	15.61	15.46	15.54	15.54	1,208
Sep 16, 2022	15.62	15.64	15.50	15.50	15.50	482
Sep 15, 2022	15.94	15.94	15.79	15.79	15.79	186
Sep 14, 2022	15.94	15.95	15.88	15.89	15.89	2,906
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,076.25-13.75(-0.34%)

Dow Futures34,077.00-79.00(-0.23%)

Nasdaq Futures12,088.00-64.00(-0.53%)

Russell 2000 Futures1,934.40-5.00(-0.26%)

Crude Oil79.24+0.37(+0.47%)

Gold1,943.00-2.30(-0.12%)

Xtrackers MSCI World Swap UCITS ETF (XWD1.DE)

S&P Futures
4,076.25
-13.75(-0.34%)

Dow Futures
34,077.00
-79.00(-0.23%)

Nasdaq Futures
12,088.00
-64.00(-0.53%)

Russell 2000 Futures
1,934.40
-5.00(-0.26%)

Crude Oil
79.24
+0.37(+0.47%)

Gold
1,943.00
-2.30(-0.12%)