Xtrackers MSCI World Industrials UCITS ETF (ETR:XDWI)
Germany · Delayed Price · Currency is EUR 74.13
+0.03 (0.04%)
Sep 23, 2026, 1:31 PM CET
ETR:XDWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 74.48 | 74.48 | 74.16 | 74.19 | - | 0.12% | 2,236 |
| Sep 22, 2026 | 73.95 | 74.47 | 73.79 | 74.10 | 74.10 | 0.30% | 22,932 |
| Sep 21, 2026 | 73.80 | 74.00 | 73.48 | 73.88 | 73.88 | 1.03% | 8,397 |
| Sep 18, 2026 | 73.47 | 73.53 | 73.00 | 73.13 | 73.13 | -0.46% | 8,684 |
| Sep 17, 2026 | 73.77 | 74.25 | 73.47 | 73.47 | 73.47 | 0.34% | 7,577 |
| Sep 16, 2026 | 72.75 | 73.35 | 72.66 | 73.22 | 73.22 | 1.19% | 7,844 |
| Sep 15, 2026 | 72.53 | 72.91 | 72.26 | 72.36 | 72.36 | -0.43% | 6,454 |
| Sep 14, 2026 | 73.31 | 73.40 | 72.56 | 72.67 | 72.67 | -1.25% | 5,158 |
| Sep 11, 2026 | 73.21 | 73.75 | 73.09 | 73.59 | 73.59 | 1.11% | 12,977 |
| Sep 10, 2026 | 73.55 | 73.55 | 72.59 | 72.78 | 72.78 | -0.94% | 10,979 |
| Sep 9, 2026 | 74.46 | 74.46 | 73.39 | 73.47 | 73.47 | -1.50% | 3,549 |
| Sep 8, 2026 | 74.25 | 74.70 | 74.22 | 74.59 | 74.59 | 0.30% | 4,695 |
| Sep 7, 2026 | 74.45 | 74.66 | 74.36 | 74.37 | 74.37 | 0.07% | 3,700 |
| Sep 4, 2026 | 74.03 | 74.52 | 73.97 | 74.32 | 74.32 | 0.38% | 14,087 |
| Sep 3, 2026 | 73.57 | 74.12 | 73.39 | 74.04 | 74.04 | 0.76% | 5,150 |
| Sep 2, 2026 | 73.47 | 73.60 | 73.12 | 73.48 | 73.48 | -0.28% | 4,515 |
| Sep 1, 2026 | 74.65 | 74.68 | 73.69 | 73.69 | 73.69 | -1.06% | 9,089 |
| Aug 31, 2026 | 75.43 | 75.43 | 74.46 | 74.48 | 74.48 | -1.42% | 5,182 |
| Aug 28, 2026 | 75.84 | 76.01 | 75.55 | 75.55 | 75.55 | -0.16% | 5,515 |
| Aug 27, 2026 | 76.06 | 76.23 | 75.42 | 75.67 | 75.67 | -0.32% | 2,613 |
| Aug 26, 2026 | 75.41 | 76.25 | 75.37 | 75.91 | 75.91 | 0.48% | 4,195 |
| Aug 25, 2026 | 75.63 | 76.04 | 75.40 | 75.55 | 75.55 | 0.45% | 7,299 |
| Aug 24, 2026 | 75.59 | 75.77 | 75.10 | 75.21 | 75.21 | -0.59% | 22,871 |
| Aug 21, 2026 | 75.35 | 75.90 | 75.35 | 75.66 | 75.66 | - | 6,052 |
| Aug 20, 2026 | 76.06 | 76.06 | 75.42 | 75.66 | 75.66 | -0.84% | 14,723 |
| Aug 19, 2026 | 76.81 | 76.95 | 76.17 | 76.30 | 76.30 | -1.02% | 2,441 |
| Aug 18, 2026 | 78.02 | 78.10 | 77.09 | 77.09 | 77.09 | -1.56% | 4,458 |
| Aug 17, 2026 | 78.52 | 78.56 | 78.26 | 78.31 | 78.31 | -0.18% | 6,577 |
| Aug 14, 2026 | 78.43 | 78.56 | 78.35 | 78.45 | 78.45 | 0.11% | 3,949 |
| Aug 13, 2026 | 78.76 | 78.85 | 78.32 | 78.36 | 78.36 | -0.22% | 4,608 |
| Aug 12, 2026 | 78.45 | 79.00 | 78.43 | 78.53 | 78.53 | 0.38% | 2,821 |
| Aug 11, 2026 | 77.90 | 78.61 | 77.74 | 78.23 | 78.23 | 0.14% | 3,301 |
| Aug 10, 2026 | 78.04 | 78.20 | 77.95 | 78.12 | 78.12 | 0.22% | 7,422 |
| Aug 7, 2026 | 77.99 | 78.15 | 77.69 | 77.95 | 77.95 | 0.06% | 16,038 |
| Aug 6, 2026 | 77.88 | 78.38 | 77.84 | 77.90 | 77.90 | -0.32% | 6,162 |
| Aug 5, 2026 | 78.48 | 78.61 | 78.02 | 78.15 | 78.15 | 0.55% | 9,984 |
| Aug 4, 2026 | 77.36 | 78.00 | 77.15 | 77.72 | 77.72 | 1.63% | 4,361 |
| Aug 3, 2026 | 76.25 | 76.72 | 75.99 | 76.47 | 76.47 | 1.24% | 10,533 |
| Jul 31, 2026 | 75.53 | 76.09 | 75.33 | 75.53 | 75.53 | 1.08% | 6,296 |
| Jul 30, 2026 | 74.70 | 75.40 | 74.48 | 74.72 | 74.72 | -0.44% | 8,046 |
| Jul 29, 2026 | 76.42 | 76.42 | 75.01 | 75.05 | 75.05 | -1.63% | 3,062 |
| Jul 28, 2026 | 76.48 | 76.72 | 75.95 | 76.29 | 76.29 | 0.26% | 4,076 |
| Jul 27, 2026 | 77.24 | 77.34 | 76.09 | 76.09 | 76.09 | -0.87% | 5,693 |
| Jul 24, 2026 | 76.07 | 76.76 | 76.07 | 76.76 | 76.76 | 0.91% | 8,013 |
| Jul 23, 2026 | 75.45 | 76.51 | 75.29 | 76.07 | 76.07 | 0.70% | 6,807 |
| Jul 22, 2026 | 75.11 | 75.60 | 74.87 | 75.54 | 75.54 | 0.27% | 5,761 |
| Jul 21, 2026 | 75.11 | 75.40 | 74.76 | 75.34 | 75.34 | 0.74% | 8,368 |
| Jul 20, 2026 | 74.97 | 75.69 | 74.79 | 74.79 | 74.79 | -0.48% | 8,990 |
| Jul 17, 2026 | 74.75 | 75.31 | 74.46 | 75.15 | 75.15 | -0.34% | 8,153 |
| Jul 16, 2026 | 75.47 | 75.47 | 74.62 | 75.41 | 75.41 | 0.16% | 6,978 |