Xtrackers MSCI World Ex Usa UCITS ETF (BIT:EXUS)
Italy · Delayed Price · Currency is EUR 31.60
-0.58 (-1.79%)
At close: Aug 1, 2025, 5:30 PM CET
BIT:EXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.84 | 31.84 | 31.27 | 31.60 | - | -1.79% | 34,369 |
| Jul 31, 2025 | 32.39 | 32.43 | 32.07 | 32.17 | - | -0.59% | 7,107 |
| Jul 30, 2025 | 32.24 | 32.42 | 32.17 | 32.36 | - | 0.15% | 9,907 |
| Jul 29, 2025 | 32.27 | 32.36 | 32.19 | 32.31 | - | 0.12% | 17,942 |
| Jul 28, 2025 | 32.32 | 32.32 | 32.06 | 32.27 | - | -0.02% | 20,289 |
| Jul 25, 2025 | 32.12 | 32.28 | 32.03 | 32.28 | - | 0.03% | 17,035 |
| Jul 24, 2025 | 32.41 | 32.43 | 32.22 | 32.27 | - | -0.23% | 9,479 |
| Jul 23, 2025 | 32.12 | 32.34 | 32.09 | 32.34 | - | 2.10% | 9,955 |
| Jul 22, 2025 | 31.76 | 31.76 | 31.63 | 31.68 | - | -0.35% | 23,554 |
| Jul 21, 2025 | 31.83 | 31.83 | 31.71 | 31.79 | - | -0.69% | 6,798 |
| Jul 18, 2025 | 31.93 | 32.01 | 31.74 | 32.01 | - | 0.57% | 12,790 |
| Jul 17, 2025 | 31.81 | 31.85 | 31.69 | 31.83 | - | 1.10% | 9,508 |
| Jul 16, 2025 | 31.59 | 31.70 | 31.48 | 31.48 | - | -0.90% | 21,316 |
| Jul 15, 2025 | 31.82 | 31.83 | 31.62 | 31.77 | - | 0.19% | 12,637 |
| Jul 14, 2025 | 31.56 | 31.71 | 31.56 | 31.71 | - | 0.11% | 12,003 |
| Jul 11, 2025 | 31.98 | 31.98 | 31.67 | 31.67 | - | -0.92% | 6,488 |
| Jul 10, 2025 | 31.82 | 32.14 | 31.82 | 31.97 | - | 0.20% | 11,143 |
| Jul 9, 2025 | 31.70 | 31.90 | 31.64 | 31.90 | - | 0.44% | 15,245 |
| Jul 8, 2025 | 31.63 | 31.76 | 31.55 | 31.76 | - | 0.49% | 4,962 |
| Jul 7, 2025 | 31.54 | 31.65 | 31.52 | 31.61 | - | -0.27% | 11,955 |
| Jul 4, 2025 | 31.64 | 31.69 | 31.47 | 31.69 | - | -0.19% | 75,411 |
| Jul 3, 2025 | 31.61 | 31.79 | 31.61 | 31.75 | - | 0.62% | 14,148 |
| Jul 2, 2025 | 31.68 | 31.91 | 31.49 | 31.56 | - | -0.25% | 13,834 |
| Jul 1, 2025 | 31.70 | 31.70 | 31.43 | 31.64 | - | 0.43% | 33,522 |
| Jun 30, 2025 | 31.83 | 31.83 | 31.50 | 31.50 | - | -0.71% | 17,805 |
| Jun 27, 2025 | 31.64 | 31.74 | 31.60 | 31.73 | - | 0.62% | 23,428 |
| Jun 26, 2025 | 31.48 | 31.53 | 31.35 | 31.53 | - | 0.72% | 5,139 |
| Jun 25, 2025 | 31.61 | 31.64 | 31.31 | 31.31 | - | -0.68% | 5,371 |
| Jun 24, 2025 | 31.72 | 31.72 | 31.49 | 31.52 | - | 0.43% | 7,724 |
| Jun 23, 2025 | 31.18 | 31.39 | 31.10 | 31.39 | - | -0.25% | 10,881 |
| Jun 20, 2025 | 31.50 | 31.51 | 31.32 | 31.47 | - | 0.30% | 7,066 |
| Jun 19, 2025 | 31.45 | 31.58 | 31.37 | 31.37 | - | -1.18% | 15,620 |
| Jun 18, 2025 | 31.73 | 31.75 | 31.59 | 31.75 | - | 0.35% | 14,873 |
| Jun 17, 2025 | 31.68 | 31.70 | 31.58 | 31.64 | - | -1.02% | 61,405 |
| Jun 16, 2025 | 31.80 | 31.96 | 31.72 | 31.96 | - | 0.19% | 32,350 |
| Jun 13, 2025 | 31.78 | 31.90 | 31.65 | 31.90 | - | -0.08% | 33,366 |
| Jun 12, 2025 | 31.97 | 31.99 | 31.73 | 31.93 | - | -0.70% | 25,147 |
| Jun 11, 2025 | 32.18 | 32.18 | 32.08 | 32.15 | - | -0.23% | 33,363 |
| Jun 10, 2025 | 32.20 | 32.23 | 32.10 | 32.23 | - | -0.12% | 25,495 |
| Jun 9, 2025 | 32.22 | 32.27 | 31.49 | 32.27 | - | 0.05% | 104,888 |
| Jun 6, 2025 | 32.07 | 32.25 | 32.05 | 32.25 | - | 0.62% | 22,480 |
| Jun 5, 2025 | 32.05 | 32.17 | 31.91 | 32.05 | - | -0.03% | 22,100 |
| Jun 4, 2025 | 32.24 | 32.24 | 32.04 | 32.06 | - | -0.23% | 9,800 |
| Jun 3, 2025 | 32.00 | 32.14 | 31.84 | 32.14 | - | 0.14% | 20,571 |
| Jun 2, 2025 | 31.95 | 32.09 | 31.76 | 32.09 | - | 0.55% | 22,767 |
| May 30, 2025 | 32.01 | 32.10 | 31.91 | 31.92 | - | 0.11% | 6,522 |
| May 29, 2025 | 32.30 | 32.30 | 31.85 | 31.88 | - | -0.23% | 9,972 |
| May 28, 2025 | 32.09 | 32.09 | 31.95 | 31.96 | - | -0.62% | 12,269 |
| May 27, 2025 | 32.07 | 32.20 | 32.03 | 32.16 | - | 0.63% | 10,439 |
| May 26, 2025 | 32.39 | 32.39 | 31.90 | 31.96 | - | 0.69% | 39,360 |