Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 32 mins

S&P Futures
4,049.75
-34.50(-0.84%)
Dow Futures
33,847.00
-199.00(-0.58%)
Nasdaq Futures
12,079.75
-142.50(-1.17%)
Russell 2000 Futures
1,902.20
-17.30(-0.90%)
Crude Oil
79.48
-0.20(-0.25%)
Gold
1,942.20
-3.40(-0.17%)

Advertisement

Xtrackers MSCI World Swap UCITS ETF (XWEH.MI)

Milan - Milan Delayed Price. Currency in EUR

29.93

0.00

(0.00%)

As of 05:35PM CET. Market open.

Advertisement

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	29.93	29.93	29.93	29.93	29.93	262
Jan 26, 2023	29.74	29.74	29.67	29.67	29.67	204
Jan 25, 2023	29.63	29.63	29.63	29.63	29.63	-
Jan 24, 2023	29.49	29.49	29.49	29.63	29.63	54
Jan 23, 2023	29.39	29.40	29.38	29.63	29.63	80,884
Jan 20, 2023	28.93	29.15	28.93	29.15	29.15	2,341
Jan 19, 2023	29.26	29.26	29.26	29.26	29.26	-
Jan 18, 2023	29.26	29.26	29.26	29.26	29.26	-
Jan 17, 2023	29.26	29.26	29.26	29.26	29.26	-
Jan 16, 2023	29.26	29.26	29.26	29.26	29.26	-
Jan 13, 2023	29.15	29.26	29.08	29.26	29.26	1,408
Jan 12, 2023	29.03	29.03	29.03	29.03	29.03	-
Jan 11, 2023	29.03	29.03	29.03	29.03	29.03	97
Jan 10, 2023	28.67	28.69	28.64	28.70	28.70	4,879
Jan 09, 2023	29.02	29.04	29.02	29.04	29.04	476
Jan 06, 2023	28.15	28.15	28.15	28.15	28.15	-
Jan 05, 2023	28.27	28.27	28.19	28.15	28.15	299
Jan 04, 2023	28.31	28.33	28.31	28.40	28.40	1,117
Jan 03, 2023	28.50	28.50	28.50	28.14	28.14	16
Jan 02, 2023	28.57	28.59	28.51	28.61	28.61	7,285
Dec 30, 2022	28.18	28.18	28.03	28.03	28.03	10,273
Dec 29, 2022	28.05	28.05	28.05	28.05	28.05	-
Dec 28, 2022	28.24	28.30	28.03	28.05	28.05	13,082
Dec 27, 2022	28.25	28.25	28.25	28.25	28.25	307
Dec 23, 2022	28.13	28.13	28.13	28.13	28.13	113
Dec 22, 2022	28.57	28.58	28.44	28.02	28.02	7,517
Dec 21, 2022	28.25	28.48	28.25	28.45	28.45	9,434
Dec 20, 2022	28.08	28.08	28.08	27.98	27.98	941
Dec 19, 2022	28.40	28.40	28.27	28.18	28.18	3,865
Dec 16, 2022	28.35	28.35	28.25	28.25	28.25	492
Dec 15, 2022	28.97	29.02	28.66	28.57	28.57	6,802
Dec 14, 2022	29.29	29.29	29.29	29.53	29.53	85
Dec 13, 2022	29.40	29.84	29.40	29.52	29.52	271
Dec 12, 2022	28.97	28.97	28.97	28.97	28.97	141
Dec 09, 2022	29.05	29.09	29.05	29.09	29.09	217
Dec 08, 2022	28.81	28.81	28.81	28.81	28.81	-
Dec 07, 2022	28.93	28.93	28.83	28.81	28.81	1,223
Dec 06, 2022	29.24	29.24	28.99	28.99	28.99	2,159
Dec 05, 2022	29.36	29.36	29.36	29.36	29.36	161
Dec 02, 2022	29.63	29.70	29.57	29.57	29.57	3,475
Dec 01, 2022	29.06	29.06	29.06	29.06	29.06	-
Nov 30, 2022	29.08	29.11	29.08	29.06	29.06	3,699
Nov 29, 2022	29.23	29.23	29.23	29.23	29.23	-
Nov 28, 2022	29.19	29.31	29.19	29.23	29.23	56,657
Nov 25, 2022	29.47	29.48	29.20	29.46	29.46	97,324
Nov 24, 2022	29.47	29.51	29.47	29.51	29.51	443
Nov 23, 2022	29.28	29.42	29.25	29.42	29.42	8,385
Nov 22, 2022	28.97	29.08	28.97	29.15	29.15	596
Nov 21, 2022	28.97	28.97	28.95	28.91	28.91	211
Nov 18, 2022	29.06	29.16	29.02	29.02	29.02	1,633
Nov 17, 2022	29.03	29.03	28.67	28.75	28.75	1,596
Nov 16, 2022	29.24	29.29	28.99	29.05	29.05	183,167
Nov 15, 2022	29.31	29.31	29.31	29.29	29.29	643
Nov 14, 2022	29.16	29.16	29.16	29.16	29.16	97
Nov 11, 2022	29.17	29.17	28.99	28.99	28.99	410
Nov 10, 2022	27.73	28.81	27.73	28.81	28.81	2,105
Nov 09, 2022	28.33	28.33	28.33	28.33	28.33	-
Nov 08, 2022	28.22	28.33	28.22	28.33	28.33	2,330
Nov 07, 2022	27.62	27.62	27.62	27.62	27.62	-
Nov 04, 2022	27.72	27.93	27.51	27.62	27.62	9,951
Nov 03, 2022	27.39	27.39	27.39	27.53	27.53	2,223
Nov 02, 2022	28.32	28.32	28.07	28.06	28.06	15,423
Nov 01, 2022	28.53	28.56	28.53	28.21	28.21	7
Oct 31, 2022	28.26	28.33	28.24	28.33	28.33	3,583
Oct 28, 2022	27.67	28.17	27.63	28.17	28.17	2,461
Oct 27, 2022	28.07	28.07	28.07	28.03	28.03	2,000
Oct 26, 2022	27.93	27.93	27.93	28.27	28.27	16
Oct 25, 2022	27.61	27.61	27.61	27.61	27.61	-
Oct 24, 2022	27.41	27.59	27.41	27.61	27.61	328
Oct 21, 2022	27.14	27.14	27.14	27.14	27.14	453
Oct 20, 2022	27.35	27.35	27.35	27.35	27.35	105
Oct 19, 2022	27.19	27.19	27.19	27.21	27.21	2,758
Oct 18, 2022	27.19	27.19	27.19	27.19	27.19	371
Oct 17, 2022	27.01	27.01	27.01	27.01	27.01	147
Oct 14, 2022	26.69	26.72	26.67	26.67	26.67	1,379
Oct 13, 2022	26.56	26.65	26.56	26.65	26.65	631
Oct 12, 2022	26.68	26.68	26.41	26.49	26.49	43,372
Oct 11, 2022	26.56	26.56	26.56	26.56	26.56	38
Oct 10, 2022	26.80	26.86	26.68	26.68	26.68	10,940
Oct 07, 2022	27.37	27.37	27.00	27.00	27.00	911
Oct 06, 2022	27.59	27.59	27.59	27.69	27.69	163
Oct 05, 2022	27.60	27.66	27.60	27.48	27.48	880
Oct 04, 2022	26.93	26.93	26.93	26.93	26.93	-
Oct 03, 2022	26.47	26.75	26.47	26.93	26.93	8,396
Sep 30, 2022	26.91	26.94	26.91	26.94	26.94	184
Sep 29, 2022	26.91	27.02	26.72	26.72	26.72	1,401
Sep 28, 2022	27.02	27.03	27.02	27.02	27.02	12,927
Sep 27, 2022	27.19	27.19	26.90	26.90	26.90	1,635
Sep 26, 2022	27.05	27.08	26.89	26.97	26.97	9,683
Sep 23, 2022	29.94	29.94	29.94	29.94	29.94	-
Sep 22, 2022	29.94	29.94	29.94	29.94	29.94	-
Sep 21, 2022	29.94	29.94	29.94	29.94	29.94	-
Sep 20, 2022	29.94	29.94	29.94	29.94	29.94	-
Sep 19, 2022	29.94	29.94	29.94	29.94	29.94	-
Sep 16, 2022	29.94	29.94	29.94	29.94	29.94	-
Sep 15, 2022	29.94	29.94	29.94	29.94	29.94	-
Sep 14, 2022	29.94	29.94	29.94	29.94	29.94	-
Sep 13, 2022	29.94	29.94	29.94	29.94	29.94	-
Sep 12, 2022	29.73	30.01	29.73	29.94	29.94	12,462
Sep 09, 2022	29.43	29.58	29.35	29.56	29.56	53,283
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,049.75-34.50(-0.84%)

Dow Futures33,847.00-199.00(-0.58%)

Nasdaq Futures12,079.75-142.50(-1.17%)

Russell 2000 Futures1,902.20-17.30(-0.90%)

Crude Oil79.48-0.20(-0.25%)

Gold1,942.20-3.40(-0.17%)

Xtrackers MSCI World Swap UCITS ETF (XWEH.MI)

S&P Futures
4,049.75
-34.50(-0.84%)

Dow Futures
33,847.00
-199.00(-0.58%)

Nasdaq Futures
12,079.75
-142.50(-1.17%)

Russell 2000 Futures
1,902.20
-17.30(-0.90%)

Crude Oil
79.48
-0.20(-0.25%)

Gold
1,942.20
-3.40(-0.17%)