Skip to main content
logo
Xtrackers MSCI World UCITS ETF (ETR:XDWD)
Germany flag Germany · Delayed Price · Currency is EUR
116.38
-0.24 (-0.21%)
Sep 16, 2025, 11:42 AM CET

ETR:XDWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2025116.61116.74116.33116.62116.620.13%82,062
Sep 12, 2025116.37116.63116.14116.47116.470.03%28,770
Sep 11, 2025116.04116.44115.80116.44116.440.64%50,272
Sep 10, 2025115.98116.12115.68115.70115.700.51%66,335
Sep 9, 2025114.95115.17114.83115.11115.110.06%19,846
Sep 8, 2025114.99115.10114.76115.04115.040.59%62,414
Sep 5, 2025115.64115.64113.99114.36114.36-0.66%42,540
Sep 4, 2025114.69115.20114.67115.12115.120.84%36,448
Sep 3, 2025114.33114.60114.12114.16114.160.70%88,908
Sep 2, 2025114.54114.55113.37113.37113.37-1.15%37,293
Sep 1, 2025114.37114.69114.34114.69114.690.28%112,648
Aug 29, 2025115.35115.35114.31114.37114.37-0.75%54,348
Aug 28, 2025115.52115.71114.99115.23115.23-0.24%39,413
Aug 27, 2025115.37115.67115.27115.51115.510.78%18,805
Aug 26, 2025114.71114.77114.45114.62114.62-0.21%40,908
Aug 25, 2025114.66114.86114.55114.86114.86-0.12%63,975
Aug 22, 2025114.19115.00114.19115.00115.000.59%36,048
Aug 21, 2025114.34114.34113.68114.32114.320.39%28,155
Aug 20, 2025114.21114.32113.32113.88113.88-0.53%66,271
Aug 19, 2025114.43114.76114.36114.49114.490.03%28,552
Aug 18, 2025114.42114.63114.24114.46114.460.12%62,099
Aug 15, 2025115.16115.16114.25114.32114.32-0.33%49,219
Aug 14, 2025114.43114.83114.18114.70114.700.57%45,394
Aug 13, 2025114.20114.54114.05114.05114.050.11%22,345
Aug 12, 2025113.86114.29113.50113.92113.92-0.01%35,459
Aug 11, 2025113.77114.01113.52113.93113.930.60%37,242
Aug 8, 2025113.06113.51113.02113.25113.250.30%48,246
Aug 7, 2025112.75113.59112.70112.91112.910.19%83,316
Aug 6, 2025113.00113.09112.16112.70112.700.30%39,504
Aug 5, 2025113.42113.50112.36112.36112.36-0.26%83,056
Aug 4, 2025111.72112.67111.71112.65112.651.12%49,772
Aug 1, 2025113.79113.81110.80111.40111.40-3.00%193,359
Jul 31, 2025115.45115.79114.53114.85114.850.24%44,196
Jul 30, 2025113.97114.81113.88114.57114.570.47%36,604
Jul 29, 2025114.33114.62113.98114.03114.030.42%36,361
Jul 28, 2025113.39113.66113.27113.55113.550.83%39,747
Jul 25, 2025112.32112.67112.18112.61112.610.22%18,008
Jul 24, 2025112.41112.57112.11112.36112.360.24%33,354
Jul 23, 2025111.83112.18111.78112.09112.090.90%41,966
Jul 22, 2025111.55111.63111.05111.09111.09-0.70%72,337
Jul 21, 2025112.07112.18111.72111.87111.870.10%107,214
Jul 18, 2025112.29112.29111.68111.76111.76-0.32%31,168
Jul 17, 2025111.79112.14111.64112.12112.122.03%86,072
Jul 16, 2025110.81111.66109.89109.89109.89-1.51%58,100
Jul 15, 2025111.50111.71111.33111.57111.570.54%91,662
Jul 14, 2025110.56110.97110.38110.97110.970.12%26,218
Jul 11, 2025111.21111.21110.50110.84110.84-0.62%22,098
Jul 10, 2025110.63111.53110.60111.53111.530.76%31,163
Jul 9, 2025110.22111.06110.20110.69110.690.31%26,056
Jul 8, 2025110.14110.53110.06110.35110.350.03%49,251