Xtrackers MSCI World Imi UCITS ETF (ETR:WIMI)
Germany · Delayed Price · Currency is EUR 9.54
+0.05 (0.57%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:WIMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.53 | 9.56 | 9.52 | 9.54 | 9.54 | 0.57% | 2,791 |
| Sep 21, 2026 | 9.45 | 9.49 | 9.45 | 9.49 | 9.49 | 1.21% | 1,652 |
| Sep 18, 2026 | 9.43 | 9.43 | 9.38 | 9.38 | 9.38 | 0.13% | 10,381 |
| Sep 17, 2026 | 9.39 | 9.41 | 9.37 | 9.37 | 9.37 | 0.25% | 227 |
| Sep 16, 2026 | 9.32 | 9.34 | 9.32 | 9.34 | 9.34 | 0.54% | 1,565 |
| Sep 15, 2026 | 9.32 | 9.32 | 9.28 | 9.29 | 9.29 | -0.40% | 1,642 |
| Sep 14, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.33% | 980 |
| Sep 11, 2026 | 9.30 | 9.36 | 9.30 | 9.36 | 9.36 | 0.94% | 4,339 |
| Sep 10, 2026 | 9.34 | 9.34 | 9.27 | 9.27 | 9.27 | -0.45% | 1,597 |
| Sep 9, 2026 | 9.37 | 9.37 | 9.31 | 9.32 | 9.32 | -0.94% | 1,008 |
| Sep 8, 2026 | 9.41 | 9.42 | 9.39 | 9.40 | 9.40 | -0.16% | 1,380 |
| Sep 7, 2026 | 9.45 | 9.45 | 9.42 | 9.42 | 9.42 | -0.04% | 2,768 |
| Sep 4, 2026 | 9.45 | 9.45 | 9.42 | 9.42 | 9.42 | -0.33% | 1,511 |
| Sep 3, 2026 | 9.38 | 9.45 | 9.38 | 9.45 | 9.45 | 0.82% | 4,596 |
| Sep 2, 2026 | 9.34 | 9.38 | 9.31 | 9.38 | 9.38 | 0.17% | 7,971 |
| Sep 1, 2026 | 9.42 | 9.42 | 9.35 | 9.36 | 9.36 | -0.17% | 1,745 |
| Aug 31, 2026 | 9.43 | 9.43 | 9.38 | 9.38 | 9.38 | -1.14% | 5,221 |
| Aug 28, 2026 | 9.44 | 9.48 | 9.43 | 9.48 | 9.48 | 1.29% | 2,240 |
| Aug 27, 2026 | 9.41 | 9.43 | 9.36 | 9.36 | 9.36 | -0.21% | 6,657 |
| Aug 26, 2026 | 9.36 | 9.39 | 9.36 | 9.38 | 9.38 | 0.57% | 7,149 |
| Aug 25, 2026 | 9.38 | 9.39 | 9.33 | 9.33 | 9.33 | -0.16% | 974 |
| Aug 24, 2026 | 9.35 | 9.36 | 9.33 | 9.35 | 9.35 | -0.13% | 1,319 |
| Aug 21, 2026 | 9.32 | 9.36 | 9.32 | 9.36 | 9.36 | 0.11% | 5,721 |
| Aug 20, 2026 | 9.38 | 9.38 | 9.34 | 9.35 | 9.35 | -0.64% | 810 |
| Aug 19, 2026 | 9.41 | 9.42 | 9.41 | 9.41 | 9.41 | -0.33% | 3,017 |
| Aug 18, 2026 | 9.48 | 9.49 | 9.43 | 9.44 | 9.44 | -1.01% | 4,997 |
| Aug 17, 2026 | 9.56 | 9.56 | 9.53 | 9.53 | 9.53 | -0.05% | 3,773 |
| Aug 14, 2026 | 9.59 | 9.59 | 9.54 | 9.54 | 9.54 | -0.36% | 15,070 |
| Aug 13, 2026 | 9.55 | 9.57 | 9.55 | 9.57 | 9.57 | 0.42% | 1,546 |
| Aug 12, 2026 | 9.53 | 9.55 | 9.52 | 9.53 | 9.53 | 0.13% | 2,941 |
| Aug 11, 2026 | 9.53 | 9.54 | 9.52 | 9.52 | 9.52 | 0.53% | 4,315 |
| Aug 10, 2026 | 9.53 | 9.53 | 9.47 | 9.47 | 9.47 | -0.51% | 11,677 |
| Aug 7, 2026 | 9.50 | 9.52 | 9.49 | 9.52 | 9.52 | 0.34% | 11,861 |
| Aug 6, 2026 | 9.49 | 9.50 | 9.48 | 9.49 | 9.49 | -0.01% | 11,769 |
| Aug 5, 2026 | 9.58 | 9.58 | 9.48 | 9.49 | 9.49 | -0.27% | 140,155 |
| Aug 4, 2026 | 9.41 | 9.52 | 9.35 | 9.52 | 9.52 | 2.09% | 72,834 |
| Aug 3, 2026 | 9.33 | 9.38 | 9.31 | 9.32 | 9.32 | 0.89% | 22,534 |
| Jul 31, 2026 | 9.27 | 9.32 | 9.24 | 9.24 | 9.24 | 0.25% | 7,753 |
| Jul 30, 2026 | 9.17 | 9.23 | 9.17 | 9.22 | 9.22 | -0.31% | 5,241 |
| Jul 29, 2026 | 9.31 | 9.32 | 9.24 | 9.24 | 9.24 | -0.58% | 29,551 |
| Jul 28, 2026 | 9.27 | 9.36 | 9.26 | 9.30 | 9.30 | 0.90% | 41,694 |
| Jul 27, 2026 | 9.32 | 9.35 | 9.22 | 9.22 | 9.22 | -0.90% | 16,872 |
| Jul 24, 2026 | 9.23 | 9.30 | 9.23 | 9.30 | 9.30 | 0.71% | 23,675 |
| Jul 23, 2026 | 9.30 | 9.31 | 9.23 | 9.23 | 9.23 | -1.18% | 26,732 |
| Jul 22, 2026 | 9.27 | 9.35 | 9.27 | 9.34 | 9.34 | 0.25% | 7,403 |
| Jul 21, 2026 | 9.29 | 9.32 | 9.28 | 9.32 | 9.32 | 0.72% | 103 |
| Jul 20, 2026 | 9.26 | 9.29 | 9.25 | 9.25 | 9.25 | 0.28% | 526 |
| Jul 17, 2026 | 9.25 | 9.29 | 9.23 | 9.23 | 9.23 | -1.36% | 2,662 |
| Jul 16, 2026 | 9.35 | 9.36 | 9.32 | 9.35 | 9.35 | -0.03% | 14,869 |
| Jul 15, 2026 | 9.38 | 9.38 | 9.36 | 9.36 | 9.36 | -0.43% | 3,586 |