Xtrackers MSCI World Momentum UCITS ETF (ETR:XDEM)
Germany · Delayed Price · Currency is EUR 79.88
-0.79 (-0.98%)
May 7, 2026, 5:35 PM CET
ETR:XDEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 80.24 | 80.81 | 79.86 | 80.67 | 80.67 | 1.78% | 43,368 |
| May 5, 2026 | 78.01 | 79.28 | 78.01 | 79.26 | 79.26 | 2.11% | 16,620 |
| May 4, 2026 | 78.22 | 78.25 | 77.47 | 77.62 | 77.62 | 0.32% | 46,082 |
| Apr 30, 2026 | 76.26 | 77.37 | 76.26 | 77.37 | 77.37 | 1.52% | 25,770 |
| Apr 29, 2026 | 76.48 | 76.57 | 76.04 | 76.21 | 76.21 | 0.91% | 28,136 |
| Apr 28, 2026 | 76.91 | 76.96 | 75.39 | 75.52 | 75.52 | -1.51% | 33,522 |
| Apr 27, 2026 | 76.99 | 77.34 | 76.37 | 76.68 | 76.68 | -0.20% | 23,136 |
| Apr 24, 2026 | 76.70 | 77.24 | 76.34 | 76.83 | 76.83 | 0.12% | 23,280 |
| Apr 23, 2026 | 75.91 | 76.82 | 75.65 | 76.74 | 76.74 | 1.11% | 14,643 |
| Apr 22, 2026 | 75.92 | 76.06 | 75.61 | 75.90 | 75.90 | 0.86% | 22,372 |
| Apr 21, 2026 | 75.92 | 76.15 | 75.05 | 75.25 | 75.25 | -0.59% | 17,225 |
| Apr 20, 2026 | 75.68 | 76.09 | 75.43 | 75.70 | 75.70 | -0.56% | 24,742 |
| Apr 17, 2026 | 75.05 | 76.26 | 75.02 | 76.13 | 76.13 | 1.25% | 11,066 |
| Apr 16, 2026 | 75.39 | 75.48 | 74.81 | 75.19 | 75.19 | 0.51% | 16,268 |
| Apr 15, 2026 | 75.16 | 75.30 | 74.81 | 74.81 | 74.81 | -0.17% | 25,595 |
| Apr 14, 2026 | 74.37 | 74.94 | 74.33 | 74.94 | 74.94 | 1.60% | 14,708 |
| Apr 13, 2026 | 73.41 | 73.93 | 73.20 | 73.76 | 73.76 | -0.50% | 12,611 |
| Apr 10, 2026 | 73.47 | 74.26 | 73.44 | 74.13 | 74.13 | 1.13% | 17,728 |
| Apr 9, 2026 | 72.79 | 73.30 | 72.49 | 73.30 | 73.30 | 0.73% | 34,180 |
| Apr 8, 2026 | 72.63 | 73.14 | 72.40 | 72.77 | 72.77 | 4.80% | 42,858 |
| Apr 7, 2026 | 69.84 | 70.31 | 69.14 | 69.44 | 69.44 | -0.39% | 37,088 |
| Apr 2, 2026 | 68.47 | 69.95 | 68.02 | 69.71 | 69.71 | -0.39% | 23,419 |
| Apr 1, 2026 | 69.05 | 69.98 | 68.67 | 69.98 | 69.98 | 4.65% | 52,740 |
| Mar 31, 2026 | 66.27 | 67.15 | 66.15 | 66.87 | 66.87 | 0.06% | 36,073 |
| Mar 30, 2026 | 66.89 | 67.59 | 66.26 | 66.83 | 66.83 | -0.31% | 15,564 |
| Mar 27, 2026 | 67.87 | 67.89 | 66.79 | 67.04 | 67.04 | -1.51% | 32,080 |
| Mar 26, 2026 | 69.18 | 69.18 | 68.07 | 68.07 | 68.07 | -2.35% | 14,485 |
| Mar 25, 2026 | 69.71 | 69.87 | 69.35 | 69.71 | 69.71 | 1.65% | 19,905 |
| Mar 24, 2026 | 68.54 | 68.80 | 67.76 | 68.58 | 68.58 | 0.26% | 24,678 |
| Mar 23, 2026 | 66.64 | 69.41 | 66.40 | 68.40 | 68.40 | 0.48% | 34,190 |
| Mar 20, 2026 | 69.66 | 69.81 | 68.07 | 68.07 | 68.07 | -1.49% | 19,775 |
| Mar 19, 2026 | 69.74 | 69.81 | 68.41 | 69.10 | 69.10 | -2.15% | 26,955 |
| Mar 18, 2026 | 71.29 | 71.45 | 70.41 | 70.62 | 70.62 | 0.26% | 9,665 |
| Mar 17, 2026 | 70.00 | 70.80 | 69.88 | 70.44 | 70.44 | 0.23% | 6,888 |
| Mar 16, 2026 | 70.15 | 70.75 | 69.62 | 70.28 | 70.28 | 0.77% | 42,436 |
| Mar 13, 2026 | 69.43 | 70.64 | 69.37 | 69.74 | 69.74 | -0.30% | 14,536 |
| Mar 12, 2026 | 70.53 | 70.68 | 69.30 | 69.95 | 69.95 | -1.19% | 18,320 |
| Mar 11, 2026 | 70.60 | 71.07 | 70.20 | 70.79 | 70.79 | -0.39% | 21,553 |
| Mar 10, 2026 | 70.47 | 71.23 | 69.96 | 71.07 | 71.07 | 3.04% | 48,606 |
| Mar 9, 2026 | 67.41 | 68.99 | 67.19 | 68.97 | 68.97 | -0.46% | 29,456 |
| Mar 6, 2026 | 70.26 | 70.45 | 68.74 | 69.29 | 69.29 | -1.27% | 25,622 |
| Mar 5, 2026 | 71.28 | 71.70 | 70.18 | 70.18 | 70.18 | -1.46% | 16,089 |
| Mar 4, 2026 | 69.94 | 71.42 | 69.88 | 71.22 | 71.22 | 1.50% | 19,228 |
| Mar 3, 2026 | 71.20 | 71.25 | 69.21 | 70.17 | 70.17 | -2.50% | 32,313 |
| Mar 2, 2026 | 71.37 | 72.17 | 71.16 | 71.97 | 71.97 | - | 48,797 |
| Feb 27, 2026 | 72.72 | 72.86 | 71.72 | 71.97 | 71.97 | -0.87% | 20,305 |
| Feb 26, 2026 | 73.07 | 73.20 | 71.87 | 72.60 | 72.60 | -0.62% | 13,351 |
| Feb 25, 2026 | 72.36 | 73.05 | 72.36 | 73.05 | 73.05 | 1.63% | 41,627 |
| Feb 24, 2026 | 71.70 | 71.93 | 71.07 | 71.88 | 71.88 | 0.18% | 11,057 |
| Feb 23, 2026 | 72.10 | 72.62 | 71.51 | 71.75 | 71.75 | -1.20% | 15,288 |