Xtrackers MSCI World Ex Usa UCITS ETF (ETR:EXUS)
Germany · Delayed Price · Currency is EUR 31.58
-0.32 (-1.00%)
At close: Aug 1, 2025, 5:30 PM CET
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.78 | 31.79 | 31.37 | 31.37 | - | -1.66% | 2,677 |
| Jul 31, 2025 | 32.32 | 32.38 | 31.90 | 31.90 | - | -1.12% | 900 |
| Jul 30, 2025 | 32.19 | 32.32 | 32.18 | 32.26 | - | 0.28% | - |
| Jul 29, 2025 | 32.17 | 32.32 | 32.14 | 32.17 | - | 0.44% | - |
| Jul 28, 2025 | 32.21 | 32.28 | 32.03 | 32.03 | - | -0.28% | - |
| Jul 25, 2025 | 32.07 | 32.12 | 32.03 | 32.12 | - | -0.14% | - |
| Jul 24, 2025 | 32.39 | 32.41 | 32.16 | 32.16 | - | -0.31% | - |
| Jul 23, 2025 | 31.85 | 32.26 | 31.85 | 32.26 | - | 1.75% | - |
| Jul 22, 2025 | 31.60 | 31.72 | 31.60 | 31.71 | - | -0.11% | - |
| Jul 21, 2025 | 31.74 | 31.81 | 31.71 | 31.74 | - | 0.38% | 314 |
| Jul 18, 2025 | 31.87 | 31.89 | 31.62 | 31.62 | - | -0.68% | - |
| Jul 17, 2025 | 31.78 | 31.84 | 31.70 | 31.84 | - | 0.90% | - |
| Jul 16, 2025 | 31.30 | 31.67 | 31.30 | 31.55 | - | -0.19% | - |
| Jul 15, 2025 | 31.74 | 31.81 | 31.58 | 31.61 | - | -0.39% | - |
| Jul 14, 2025 | 31.50 | 31.74 | 31.50 | 31.74 | - | 0.22% | - |
| Jul 11, 2025 | 31.83 | 31.84 | 31.64 | 31.67 | - | -0.86% | - |
| Jul 10, 2025 | 31.81 | 31.95 | 31.81 | 31.94 | - | 0.38% | 265 |
| Jul 9, 2025 | 31.58 | 31.82 | 31.58 | 31.82 | - | 0.55% | - |
| Jul 8, 2025 | 31.53 | 31.75 | 31.53 | 31.65 | - | 0.52% | 1,815 |
| Jul 7, 2025 | 31.24 | 31.64 | 31.24 | 31.48 | - | 0.02% | 80 |
| Jul 4, 2025 | 31.55 | 31.58 | 31.46 | 31.48 | - | -0.68% | - |
| Jul 3, 2025 | 31.60 | 31.79 | 31.60 | 31.69 | - | 0.48% | 4,751 |
| Jul 2, 2025 | 31.62 | 31.64 | 31.53 | 31.54 | - | 0.06% | 104 |
| Jul 1, 2025 | 31.58 | 31.61 | 31.45 | 31.52 | - | -0.32% | - |
| Jun 30, 2025 | 31.70 | 31.73 | 31.56 | 31.62 | - | -0.27% | 470 |
| Jun 27, 2025 | 31.55 | 31.71 | 31.55 | 31.71 | - | 1.04% | 900 |
| Jun 26, 2025 | 31.37 | 31.45 | 31.35 | 31.38 | - | 0.43% | - |
| Jun 25, 2025 | 31.48 | 31.58 | 31.21 | 31.25 | - | -0.86% | - |
| Jun 24, 2025 | 31.78 | 31.78 | 31.48 | 31.52 | - | 0.82% | 24 |
| Jun 23, 2025 | 31.02 | 31.31 | 31.02 | 31.26 | - | 0.29% | - |
| Jun 20, 2025 | 31.35 | 31.51 | 31.17 | 31.17 | - | -0.51% | - |
| Jun 19, 2025 | 31.22 | 31.50 | 31.22 | 31.33 | - | -0.71% | 631 |
| Jun 18, 2025 | 31.56 | 31.71 | 31.56 | 31.56 | - | 0.30% | - |
| Jun 17, 2025 | 31.56 | 31.67 | 31.46 | 31.46 | - | -0.98% | - |
| Jun 16, 2025 | 31.63 | 31.89 | 31.63 | 31.77 | - | 0.86% | - |
| Jun 13, 2025 | 31.43 | 31.80 | 31.43 | 31.50 | - | -1.22% | - |
| Jun 12, 2025 | 31.80 | 31.92 | 31.75 | 31.89 | - | -0.16% | 400 |
| Jun 11, 2025 | 32.03 | 32.16 | 31.94 | 31.94 | - | -0.37% | 5 |
| Jun 10, 2025 | 32.08 | 32.17 | 32.06 | 32.06 | - | -0.26% | 310 |
| Jun 9, 2025 | 32.04 | 32.28 | 32.04 | 32.15 | - | 0.16% | 625 |
| Jun 6, 2025 | 32.08 | 32.27 | 31.84 | 32.10 | - | 0.72% | 625 |
| Jun 5, 2025 | 31.89 | 32.14 | 31.87 | 31.87 | - | -0.48% | 347 |
| Jun 4, 2025 | 31.98 | 32.11 | 31.98 | 32.02 | - | 0.14% | - |
| Jun 3, 2025 | 31.86 | 32.00 | 31.83 | 31.98 | - | -0.05% | - |
| Jun 2, 2025 | 32.00 | 32.00 | 31.74 | 31.99 | - | 0.36% | 60 |
| May 30, 2025 | 31.80 | 32.08 | 31.67 | 31.88 | - | 0.36% | - |
| May 29, 2025 | 32.11 | 32.18 | 31.76 | 31.76 | - | -0.49% | 61 |
| May 28, 2025 | 31.93 | 32.06 | 31.91 | 31.92 | - | -0.68% | 300 |
| May 27, 2025 | 31.93 | 32.16 | 31.93 | 32.14 | - | 0.67% | 500 |
| May 26, 2025 | 31.75 | 32.02 | 31.75 | 31.92 | - | 1.06% | 1,562 |