Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023------
Jan 31, 2023------
Jan 30, 202315.5615.6015.4715.5815.58350
Jan 27, 202315.5615.6615.5615.6615.66-
Jan 26, 202315.4815.5215.4815.5215.52-
Jan 25, 202315.4415.4415.2715.3415.34382
Jan 24, 202315.4915.4915.4615.4615.465
Jan 23, 202315.2915.4915.2915.4915.4993
Jan 20, 202315.1915.2515.1815.2515.25-
Jan 19, 202315.2615.2615.1515.1515.1570
Jan 18, 202315.4515.4815.3815.3815.38-
Jan 17, 202315.3815.4715.3815.4715.47-
Jan 16, 202315.4115.4315.4015.4315.43424
Jan 13, 202315.3115.3515.3115.3515.3522
Jan 12, 202315.3415.3815.3015.3015.30270
Jan 11, 202315.1915.2515.1915.2515.25-
Jan 10, 202315.1015.1515.0915.1115.11351
Jan 09, 202315.1915.2915.1915.2715.2719
Jan 06, 202315.0615.1815.0615.1815.18122
Jan 05, 202315.0415.1115.0415.0415.042
Jan 04, 202315.0515.1415.0515.1415.1422
Jan 03, 202315.1215.2115.0015.0015.001,515
Jan 02, 202314.9715.1414.9715.1315.1322
Dec 30, 202214.8814.8814.8314.8314.83-
Dec 29, 202214.7614.9514.7614.9514.95-
Dec 28, 202214.9414.9514.8414.8414.8433
Dec 27, 202215.0215.0614.8714.9114.91663
Dec 23, 202214.9014.9214.9014.9214.92-
Dec 22, 202215.0915.0914.8714.8714.87240
Dec 21, 202214.9115.1214.9115.1115.1139
Dec 20, 202214.7814.8414.7814.8414.8493
Dec 19, 202214.9715.0214.8914.8914.89113
Dec 16, 202215.0615.0614.9514.9514.95488
Dec 15, 202215.3915.3915.0815.0815.0830
Dec 14, 202215.5815.6215.5615.6215.62186
Dec 13, 202215.5515.6615.5515.6615.669
Dec 12, 202215.3915.4615.3815.4415.44376
Dec 09, 202215.4715.5015.4515.5015.501,034
Dec 08, 202215.3915.4715.3915.4115.415
Dec 07, 202215.4915.4915.3715.3915.3922
Dec 06, 202215.6515.6515.4515.4815.481
Dec 05, 202215.7715.7715.6815.6815.6842
Dec 02, 202215.8315.8515.8115.8115.81202
Dec 01, 202216.0316.0315.8915.9015.902,096
Nov 30, 202215.7115.7315.7115.7315.73-
Nov 29, 202215.7315.7315.6315.6315.6391
Nov 28, 202215.7815.7815.6515.7315.73100
Nov 25, 202215.8515.8715.8315.8415.84495
Nov 24, 202215.8315.8815.8315.8615.86561
Nov 23, 202215.8015.8515.8015.8415.84372
Nov 22, 202215.6915.7915.6915.7815.783,324
Nov 21, 202215.6915.7115.6815.6815.68211
Nov 18, 202215.5515.6815.5515.6215.621,023
Nov 17, 202215.6315.6315.5015.5015.50-
Nov 16, 202215.7215.7215.5415.5815.583,184
Nov 15, 202215.6515.8015.6515.8015.8010
Nov 14, 202215.7315.7815.7215.7215.72916
Nov 11, 202215.8215.8215.6615.6615.661,459
Nov 10, 202215.2615.7115.2615.7115.71674
Nov 09, 202215.4515.4515.3515.3515.3593
Nov 08, 202215.3915.5315.3915.5315.53-
Nov 07, 202215.3215.4315.3215.3715.37112
Nov 04, 202215.4215.4715.2815.2815.2858
Nov 03, 202215.4615.4615.4015.4315.43149
Nov 02, 202215.7215.7215.6115.6115.61814
Nov 01, 202215.7715.8015.7015.7015.70630
Oct 31, 202215.6615.6915.6315.6915.69710
Oct 28, 202215.2515.5815.2515.5615.5650
Oct 27, 202215.3515.4415.3415.4415.44246
Oct 26, 202215.3815.4815.3615.4815.48355
Oct 25, 202215.4115.4615.3615.4615.46-
Oct 24, 202215.3015.3315.3015.3115.311,400
Oct 21, 202215.0215.1314.9915.1315.13916
Oct 20, 202215.1015.1915.0815.1915.1993
Oct 19, 202215.2215.2615.1615.1615.16303
Oct 18, 202215.2115.3515.1015.1015.1023,175
Oct 17, 202214.9515.0914.9415.0915.0945,507
Oct 14, 202215.1615.2014.9414.9414.946,573
Oct 13, 202214.8114.9114.7014.9114.91404
Oct 12, 202214.9114.9914.8814.8814.88744
Oct 11, 202214.8614.9314.8414.9314.93379
Oct 10, 202215.0815.1314.9815.0215.0213,294
Oct 07, 202215.3015.3715.1115.1115.11412
Oct 06, 202215.3815.4015.3115.4015.4063
Oct 05, 202215.2515.3015.2515.2815.28100
Oct 04, 202215.1715.3215.1715.3115.317,561
Oct 03, 202214.7515.0014.7514.9914.99135
Sep 30, 202214.9515.0114.9515.0115.01720
Sep 29, 202215.2315.2314.9214.9214.92125
Sep 28, 202215.1715.2815.1215.2815.2893
Sep 27, 202215.3115.3615.2315.2315.2393
Sep 26, 202215.2115.2915.1915.2615.26269
Sep 23, 202215.3615.3715.2015.2115.21314
Sep 22, 202215.4015.4915.3815.3815.382,740
Sep 21, 202215.5715.7215.5715.7215.721,981
Sep 20, 202215.6815.6815.5115.5315.53191
Sep 19, 202215.5415.6115.4615.5415.541,208
Sep 16, 202215.6215.6415.5015.5015.50482
Sep 15, 202215.9415.9415.7915.7915.79186
Sep 14, 202215.9415.9515.8815.8915.892,906
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement