Skip to main content
logo
Xtrackers MSCI World UCITS ETF (ETR:XDWD)
Germany flag Germany · Delayed Price · Currency is EUR
120.36
+1.24 (1.04%)
Dec 18, 2025, 4:03 PM CET

ETR:XDWD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2025119.50119.69119.47119.68-0.25%12,549
Dec 17, 2025120.70120.94119.38119.38119.38-0.48%73,486
Dec 16, 2025120.06120.46119.60119.96119.96-0.65%67,075
Dec 15, 2025121.30121.57120.43120.75120.750.09%153,207
Dec 12, 2025122.06122.23120.50120.64120.64-0.63%39,679
Dec 11, 2025121.07121.65120.93121.40121.40-0.37%33,812
Dec 10, 2025121.70121.89121.50121.85121.85-0.20%60,251
Dec 9, 2025122.08122.19121.74122.09122.090.10%36,814
Dec 8, 2025122.16122.27121.89121.97121.97-0.17%70,315
Dec 5, 2025122.06122.50121.87122.17122.170.37%63,295
Dec 4, 2025121.67121.87121.43121.73121.730.24%106,270
Dec 3, 2025121.54121.61120.81121.43121.430.02%37,049
Dec 2, 2025121.21121.94121.15121.41121.41-119,169
Dec 1, 2025121.13121.41120.70121.41121.41-0.40%134,634
Nov 28, 2025121.89122.00121.70121.89121.890.40%39,781
Nov 27, 2025121.41121.53121.34121.41121.41-0.09%25,136
Nov 26, 2025121.04121.52120.73121.52121.521.19%56,743
Nov 25, 2025119.94120.09118.95120.09120.090.28%55,645
Nov 24, 2025119.05119.91118.49119.75119.751.17%74,588
Nov 21, 2025117.54118.36117.00118.36118.36-0.89%113,598
Nov 20, 2025120.40121.06119.43119.43119.430.63%83,081
Nov 19, 2025118.30119.54118.13118.68118.680.18%44,040
Nov 18, 2025118.50118.88117.45118.47118.47-1.35%74,324
Nov 17, 2025120.82120.90119.67120.09120.09-0.37%118,795
Nov 14, 2025119.94120.57118.67120.53120.53-0.14%85,171
Nov 13, 2025122.44122.47120.67120.69120.69-1.38%91,462
Nov 12, 2025122.56122.90122.18122.38122.380.57%54,670
Nov 11, 2025121.90121.99121.50121.68121.680.41%35,316
Nov 10, 2025121.02121.67120.89121.18121.182.00%74,728
Nov 7, 2025120.80120.81118.73118.81118.81-1.27%119,361
Nov 6, 2025121.51121.96120.34120.34120.34-1.45%83,758
Nov 5, 2025121.16122.13121.11122.11122.110.15%70,935
Nov 4, 2025121.37122.28121.00121.93121.93-0.41%100,053
Nov 3, 2025122.36123.08122.18122.43122.430.14%126,958
Oct 31, 2025122.52122.70122.08122.26122.26-0.07%62,799
Oct 30, 2025122.31122.53121.85122.34122.340.13%117,089
Oct 29, 2025122.51122.60122.04122.18122.180.18%56,715
Oct 28, 2025121.71122.27121.62121.96121.960.16%79,655
Oct 27, 2025121.76121.80121.50121.76121.760.66%59,638
Oct 24, 2025120.51121.00120.12120.97120.970.79%111,584
Oct 23, 2025119.95120.11119.50120.02120.020.42%54,760
Oct 22, 2025120.19120.45119.50119.52119.52-0.58%74,724
Oct 21, 2025119.85120.34119.71120.22120.220.40%109,532
Oct 20, 2025119.07119.82118.83119.74119.741.78%61,534
Oct 17, 2025116.51118.40116.08117.64117.64-1.11%67,068
Oct 16, 2025119.04119.32118.84118.97118.97-0.06%24,459
Oct 15, 2025118.90119.66118.77119.04119.040.51%64,082
Oct 14, 2025118.02118.43117.35118.43118.43-0.38%82,436
Oct 13, 2025118.35118.91118.19118.88118.880.69%132,438
Oct 10, 2025120.35120.69117.99118.06118.06-1.97%89,509