Xtrackers MSCI World Consumer Staples UCITS ETF (ETR:XDWS)
Germany · Delayed Price · Currency is EUR 44.16
-0.19 (-0.43%)
Sep 8, 2025, 4:30 PM CET
ETR:XDWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 44.36 | 44.39 | 44.09 | 44.16 | 44.16 | -0.43% | 6,679 |
| 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 |
| Jul 25, 2025 | 43.88 | 43.88 | 43.69 | 43.84 | 43.84 | -0.25% | 7,995 |
| Jul 24, 2025 | 43.93 | 44.02 | 43.88 | 43.95 | 43.95 | -0.32% | 4,216 |
| Jul 23, 2025 | 44.15 | 44.22 | 44.05 | 44.09 | 44.09 | 0.34% | 7,802 |
| Jul 22, 2025 | 44.02 | 44.25 | 43.85 | 43.94 | 43.94 | -0.27% | 4,563 |
| Jul 21, 2025 | 44.14 | 44.20 | 44.02 | 44.06 | 44.06 | -0.32% | 8,997 |
| Jul 18, 2025 | 44.29 | 44.30 | 44.10 | 44.20 | 44.20 | 0.05% | 12,107 |
| Jul 17, 2025 | 44.02 | 44.31 | 43.96 | 44.18 | 44.18 | 1.38% | 13,899 |
| Jul 16, 2025 | 43.86 | 44.11 | 43.58 | 43.58 | 43.58 | -0.68% | 15,284 |
| Jul 15, 2025 | 44.04 | 44.06 | 43.88 | 43.88 | 43.88 | -0.20% | 11,308 |
| Jul 14, 2025 | 43.93 | 44.09 | 43.80 | 43.97 | 43.97 | 0.25% | 17,528 |
| Jul 11, 2025 | 44.21 | 44.21 | 43.85 | 43.86 | 43.86 | -0.95% | 38,756 |
| Jul 10, 2025 | 43.93 | 44.32 | 43.93 | 44.28 | 44.28 | 0.75% | 4,746 |
| Jul 9, 2025 | 44.19 | 44.34 | 43.90 | 43.95 | 43.95 | -0.77% | 7,744 |
| Jul 8, 2025 | 44.41 | 44.41 | 44.20 | 44.29 | 44.29 | -0.36% | 16,211 |
| Jul 7, 2025 | 44.43 | 44.56 | 44.27 | 44.45 | 44.45 | 0.27% | 15,785 |
| Jul 4, 2025 | 44.35 | 44.39 | 44.24 | 44.33 | 44.33 | -0.18% | 3,813 |
| Jul 3, 2025 | 44.26 | 44.74 | 44.25 | 44.41 | 44.41 | 0.57% | 8,567 |
| Jul 2, 2025 | 44.44 | 44.47 | 44.11 | 44.16 | 44.16 | -0.61% | 16,372 |
| Jul 1, 2025 | 44.11 | 44.55 | 43.85 | 44.43 | 44.43 | 1.21% | 11,566 |