Xtrackers MSCI World UCITS ETF (ETR:XDWL)
Germany · Delayed Price · Currency is EUR 95.44
-0.70 (-0.72%)
Aug 29, 2025, 5:36 PM CET
ETR:XDWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 96.25 | 96.26 | 95.43 | 95.44 | 95.44 | -0.72% | 14,859 |
| Aug 28, 2025 | 96.42 | 96.54 | 95.97 | 96.13 | 96.13 | -0.27% | 10,004 |
| Aug 27, 2025 | 96.30 | 96.49 | 96.17 | 96.39 | 96.39 | 0.78% | 12,604 |
| Aug 26, 2025 | 95.72 | 95.78 | 95.49 | 95.64 | 95.64 | -0.19% | 6,958 |
| Aug 25, 2025 | 95.62 | 95.84 | 95.58 | 95.82 | 95.82 | -0.10% | 13,683 |
| Aug 22, 2025 | 95.30 | 96.06 | 95.30 | 95.92 | 95.92 | 0.56% | 9,966 |
| Aug 21, 2025 | 95.40 | 95.40 | 94.92 | 95.39 | 95.39 | 0.40% | 8,294 |
| Aug 20, 2025 | 95.33 | 95.41 | 94.57 | 95.01 | 95.01 | -0.99% | 20,446 |
| Aug 19, 2025 | 95.93 | 96.16 | 95.80 | 95.96 | 95.53 | 0.01% | 8,707 |
| Aug 18, 2025 | 95.92 | 96.04 | 95.84 | 95.95 | 95.53 | 0.15% | 18,308 |
| Aug 15, 2025 | 96.52 | 96.52 | 95.76 | 95.81 | 95.39 | -0.31% | 8,861 |
| Aug 14, 2025 | 95.91 | 96.21 | 95.73 | 96.11 | 95.68 | 0.53% | 23,827 |
| Aug 13, 2025 | 95.77 | 96.01 | 95.60 | 95.60 | 95.18 | 0.12% | 10,732 |
| Aug 12, 2025 | 95.40 | 95.64 | 95.26 | 95.49 | 95.07 | 0.01% | 6,575 |
| Aug 11, 2025 | 95.36 | 95.52 | 95.16 | 95.48 | 95.06 | 0.61% | 12,714 |
| Aug 8, 2025 | 94.76 | 95.15 | 94.76 | 94.90 | 94.48 | 0.31% | 31,480 |
| Aug 7, 2025 | 94.51 | 95.21 | 94.50 | 94.61 | 94.19 | 0.18% | 36,878 |
| Aug 6, 2025 | 94.72 | 94.77 | 94.02 | 94.44 | 94.02 | 0.31% | 16,892 |
| Aug 5, 2025 | 95.07 | 95.14 | 94.15 | 94.15 | 93.74 | -0.31% | 25,292 |
| Aug 4, 2025 | 93.64 | 94.44 | 93.64 | 94.44 | 94.02 | 1.16% | 50,692 |
| Aug 1, 2025 | 95.35 | 95.35 | 92.87 | 93.36 | 92.95 | -2.99% | 40,977 |
| Jul 31, 2025 | 96.77 | 96.99 | 96.00 | 96.24 | 95.81 | 0.24% | 20,671 |
| Jul 30, 2025 | 95.50 | 96.21 | 95.44 | 96.01 | 95.59 | 0.45% | 13,801 |
| Jul 29, 2025 | 95.84 | 96.06 | 95.58 | 95.58 | 95.16 | 0.42% | 12,019 |
| Jul 28, 2025 | 95.05 | 95.24 | 94.95 | 95.18 | 94.76 | 0.85% | 32,003 |
| Jul 25, 2025 | 94.17 | 94.45 | 94.04 | 94.38 | 93.97 | 0.24% | 14,698 |
| Jul 24, 2025 | 94.21 | 94.36 | 94.10 | 94.15 | 93.74 | 0.21% | 21,350 |
| Jul 23, 2025 | 93.74 | 94.04 | 93.70 | 93.95 | 93.54 | 0.92% | 35,675 |
| Jul 22, 2025 | 93.48 | 93.52 | 93.09 | 93.09 | 92.68 | -0.71% | 25,101 |
| Jul 21, 2025 | 93.92 | 94.00 | 93.67 | 93.76 | 93.35 | 0.09% | 13,356 |
| Jul 18, 2025 | 94.11 | 94.11 | 93.63 | 93.68 | 93.27 | -0.32% | 8,589 |
| Jul 17, 2025 | 93.70 | 93.98 | 93.55 | 93.98 | 93.56 | 2.04% | 18,990 |
| Jul 16, 2025 | 92.86 | 93.48 | 92.10 | 92.10 | 91.69 | -1.51% | 26,292 |
| Jul 15, 2025 | 93.43 | 93.60 | 93.34 | 93.51 | 93.10 | 0.55% | 19,634 |
| Jul 14, 2025 | 92.67 | 93.00 | 92.56 | 93.00 | 92.59 | 0.10% | 11,580 |
| Jul 11, 2025 | 93.20 | 93.21 | 92.67 | 92.91 | 92.50 | -0.60% | 27,512 |
| Jul 10, 2025 | 92.73 | 93.47 | 92.73 | 93.47 | 93.06 | 0.75% | 23,468 |
| Jul 9, 2025 | 92.38 | 93.01 | 92.37 | 92.77 | 92.36 | 0.31% | 8,961 |
| Jul 8, 2025 | 92.30 | 92.71 | 92.24 | 92.48 | 92.08 | 0.02% | 7,795 |
| Jul 7, 2025 | 92.36 | 92.77 | 92.31 | 92.46 | 92.05 | 0.34% | 21,822 |
| Jul 4, 2025 | 92.33 | 92.33 | 91.99 | 92.15 | 91.75 | -0.70% | 38,805 |
| Jul 3, 2025 | 92.06 | 92.80 | 91.96 | 92.80 | 92.39 | 0.99% | 14,724 |
| Jul 2, 2025 | 92.00 | 92.00 | 91.59 | 91.89 | 91.48 | 0.29% | 24,655 |
| Jul 1, 2025 | 91.85 | 91.85 | 91.25 | 91.62 | 91.22 | -0.23% | 11,762 |
| Jun 30, 2025 | 92.07 | 92.14 | 91.77 | 91.83 | 91.42 | -0.20% | 13,512 |
| Jun 27, 2025 | 91.65 | 92.01 | 91.50 | 92.01 | 91.61 | 0.82% | 7,427 |
| Jun 26, 2025 | 91.10 | 91.31 | 90.90 | 91.26 | 90.85 | 0.08% | 8,202 |
| Jun 25, 2025 | 91.55 | 91.61 | 91.19 | 91.19 | 90.79 | -0.07% | 7,576 |
| Jun 24, 2025 | 91.46 | 91.47 | 91.03 | 91.25 | 90.85 | 0.95% | 48,621 |
| Jun 23, 2025 | 90.30 | 90.88 | 90.30 | 90.39 | 89.99 | -0.24% | 15,482 |