Xtrackers MSCI World Consumer Staples UCITS ETF (ETR:XDWS)
Germany · Delayed Price · Currency is EUR 42.99
-0.07 (-0.15%)
Oct 3, 2025, 5:36 PM CET
ETR:XDWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 43.05 | 43.06 | 43.03 | 43.05 | 43.05 | -0.03% | 630 |
| Oct 2, 2025 | 43.06 | 43.10 | 42.95 | 43.06 | 43.06 | 0.12% | 17,666 |
| Oct 1, 2025 | 43.02 | 43.23 | 42.93 | 43.01 | 43.01 | -0.37% | 13,587 |
| Sep 30, 2025 | 42.94 | 43.19 | 42.85 | 43.17 | 43.17 | 0.63% | 10,444 |
| Sep 29, 2025 | 42.99 | 43.07 | 42.73 | 42.90 | 42.90 | -0.23% | 14,449 |
| Sep 26, 2025 | 43.13 | 43.23 | 43.00 | 43.00 | 43.00 | -0.39% | 5,188 |
| Sep 25, 2025 | 43.12 | 43.44 | 43.12 | 43.17 | 43.17 | 0.02% | 27,317 |
| Sep 24, 2025 | 43.03 | 43.23 | 42.96 | 43.16 | 43.16 | 0.89% | 15,826 |
| Sep 23, 2025 | 42.93 | 43.00 | 42.73 | 42.78 | 42.78 | -0.51% | 21,527 |
| Sep 22, 2025 | 43.40 | 43.40 | 42.99 | 43.00 | 43.00 | -1.01% | 19,089 |
| Sep 19, 2025 | 43.37 | 43.58 | 43.37 | 43.44 | 43.44 | -0.32% | 37,802 |
| Sep 18, 2025 | 43.74 | 43.76 | 43.51 | 43.58 | 43.58 | -0.27% | 23,810 |
| Sep 17, 2025 | 43.38 | 43.72 | 43.34 | 43.70 | 43.70 | 0.90% | 11,795 |
| Sep 16, 2025 | 43.54 | 43.57 | 43.28 | 43.31 | 43.31 | -1.03% | 21,045 |
| Sep 15, 2025 | 44.12 | 44.15 | 43.76 | 43.76 | 43.76 | -0.70% | 9,024 |
| Sep 12, 2025 | 44.18 | 44.28 | 44.06 | 44.07 | 44.07 | -0.36% | 3,198 |
| Sep 11, 2025 | 44.10 | 44.23 | 43.93 | 44.23 | 44.23 | 0.84% | 7,033 |
| Sep 10, 2025 | 44.31 | 44.36 | 43.83 | 43.86 | 43.86 | -0.72% | 17,897 |
| Sep 9, 2025 | 44.22 | 44.25 | 44.10 | 44.18 | 44.18 | 0.23% | 13,649 |
| Sep 8, 2025 | 44.36 | 44.39 | 44.08 | 44.08 | 44.08 | -0.61% | 8,135 |
| Sep 5, 2025 | 44.45 | 44.48 | 44.16 | 44.35 | 44.35 | -0.49% | 4,640 |
| Sep 4, 2025 | 44.37 | 44.69 | 44.37 | 44.57 | 44.57 | 0.93% | 7,088 |
| Sep 3, 2025 | 44.30 | 44.31 | 44.05 | 44.16 | 44.16 | -0.20% | 8,395 |
| Sep 2, 2025 | 44.05 | 44.44 | 44.05 | 44.25 | 44.25 | -0.02% | 14,506 |
| Sep 1, 2025 | 44.22 | 44.27 | 44.13 | 44.26 | 44.26 | 0.50% | 11,433 |
| Aug 29, 2025 | 44.08 | 44.26 | 44.02 | 44.04 | 44.04 | -0.02% | 10,041 |
| Aug 28, 2025 | 44.37 | 44.47 | 44.00 | 44.05 | 44.05 | -0.59% | 5,553 |
| Aug 27, 2025 | 44.32 | 44.44 | 44.29 | 44.31 | 44.31 | 0.20% | 5,233 |
| Aug 26, 2025 | 44.47 | 44.58 | 44.19 | 44.22 | 44.22 | -0.58% | 16,929 |
| Aug 25, 2025 | 44.74 | 44.83 | 44.40 | 44.48 | 44.48 | -0.98% | 13,147 |
| Aug 22, 2025 | 45.37 | 45.50 | 44.85 | 44.92 | 44.92 | -0.97% | 8,243 |
| Aug 21, 2025 | 45.62 | 45.62 | 45.17 | 45.36 | 45.36 | -0.31% | 19,362 |
| Aug 20, 2025 | 45.17 | 45.72 | 45.04 | 45.50 | 45.50 | 1.31% | 11,127 |
| Aug 19, 2025 | 44.59 | 45.02 | 44.53 | 44.91 | 44.91 | 0.74% | 4,978 |
| Aug 18, 2025 | 44.43 | 44.61 | 44.34 | 44.58 | 44.58 | 0.59% | 8,657 |
| Aug 15, 2025 | 44.53 | 44.53 | 44.26 | 44.32 | 44.32 | -0.58% | 12,539 |
| Aug 14, 2025 | 44.66 | 44.69 | 44.55 | 44.58 | 44.58 | 0.07% | 10,936 |
| Aug 13, 2025 | 44.72 | 44.74 | 44.44 | 44.55 | 44.55 | -0.34% | 17,487 |
| Aug 12, 2025 | 44.93 | 44.98 | 44.66 | 44.70 | 44.70 | -0.11% | 7,128 |
| Aug 11, 2025 | 44.80 | 44.89 | 44.73 | 44.75 | 44.75 | 0.20% | 11,789 |
| Aug 8, 2025 | 44.65 | 44.80 | 44.64 | 44.66 | 44.66 | 0.59% | 9,625 |
| Aug 7, 2025 | 44.27 | 44.56 | 44.19 | 44.40 | 44.40 | 0.36% | 10,152 |
| Aug 6, 2025 | 44.05 | 44.24 | 43.82 | 44.24 | 44.24 | 0.45% | 5,816 |
| Aug 5, 2025 | 44.00 | 44.18 | 43.97 | 44.04 | 44.04 | 0.18% | 16,933 |
| Aug 4, 2025 | 43.74 | 43.98 | 43.74 | 43.96 | 43.96 | 0.16% | 19,905 |
| Aug 1, 2025 | 44.06 | 44.15 | 43.62 | 43.89 | 43.89 | -0.48% | 75,274 |
| Jul 31, 2025 | 44.14 | 44.27 | 44.07 | 44.10 | 44.10 | -0.61% | 19,927 |
| Jul 30, 2025 | 44.16 | 44.58 | 44.16 | 44.37 | 44.37 | 0.23% | 9,282 |
| Jul 29, 2025 | 43.96 | 44.27 | 43.83 | 44.27 | 44.27 | 0.77% | 24,249 |
| Jul 28, 2025 | 43.94 | 43.99 | 43.77 | 43.93 | 43.93 | 0.21% | 16,332 |