Xtrackers MSCI World Industrials UCITS ETF (ETR:XMIW)
Germany · Delayed Price · Currency is EUR 7.84
+0.03 (0.35%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XMIW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.82 | 7.85 | 7.82 | 7.84 | 7.84 | 0.35% | - |
| Sep 21, 2026 | 7.80 | 7.83 | 7.80 | 7.81 | 7.81 | 1.09% | 60 |
| Sep 18, 2026 | 7.77 | 7.77 | 7.73 | 7.73 | 7.73 | -0.60% | - |
| Sep 17, 2026 | 7.79 | 7.81 | 7.78 | 7.78 | 7.78 | 0.40% | - |
| Sep 16, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 1.15% | 327 |
| Sep 15, 2026 | 7.67 | 7.69 | 7.66 | 7.66 | 7.66 | -0.44% | - |
| Sep 14, 2026 | 7.76 | 7.76 | 7.67 | 7.69 | 7.69 | -1.18% | 316 |
| Sep 11, 2026 | 7.74 | 7.78 | 7.74 | 7.78 | 7.78 | 1.10% | - |
| Sep 10, 2026 | 7.77 | 7.77 | 7.70 | 7.70 | 7.70 | -0.90% | - |
| Sep 9, 2026 | 7.87 | 7.87 | 7.77 | 7.77 | 7.77 | -1.58% | - |
| Sep 8, 2026 | 7.87 | 7.89 | 7.87 | 7.89 | 7.89 | 0.29% | 700 |
| Sep 7, 2026 | 7.89 | 7.89 | 7.87 | 7.87 | 7.87 | 0.14% | - |
| Sep 4, 2026 | 7.84 | 7.87 | 7.84 | 7.86 | 7.86 | 0.31% | 300 |
| Sep 3, 2026 | 7.78 | 7.84 | 7.78 | 7.84 | 7.84 | 0.81% | 1,360 |
| Sep 2, 2026 | 7.77 | 7.77 | 7.75 | 7.77 | 7.77 | -0.37% | - |
| Sep 1, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.00% | - |
| Aug 31, 2026 | 7.98 | 7.98 | 7.88 | 7.88 | 7.88 | -1.39% | - |
| Aug 28, 2026 | 8.03 | 8.03 | 7.99 | 7.99 | 7.99 | -0.11% | 150 |
| Aug 27, 2026 | 8.04 | 8.06 | 8.00 | 8.00 | 8.00 | -0.31% | - |
| Aug 26, 2026 | 7.98 | 8.03 | 7.98 | 8.03 | 8.03 | 0.49% | - |
| Aug 25, 2026 | 8.01 | 8.03 | 7.98 | 7.99 | 7.99 | 0.47% | 1,520 |
| Aug 24, 2026 | 7.99 | 8.00 | 7.95 | 7.95 | 7.95 | -0.59% | 10 |
| Aug 21, 2026 | 7.98 | 8.00 | 7.98 | 8.00 | 8.00 | -0.11% | 40 |
| Aug 20, 2026 | 8.05 | 8.05 | 8.01 | 8.01 | 8.01 | -0.83% | - |
| Aug 19, 2026 | 8.12 | 8.13 | 8.07 | 8.07 | 8.07 | -1.05% | - |
| Aug 18, 2026 | 8.25 | 8.26 | 8.16 | 8.16 | 8.16 | -1.59% | 10 |
| Aug 17, 2026 | 8.30 | 8.30 | 8.29 | 8.29 | 8.29 | -0.02% | - |
| Aug 14, 2026 | 8.29 | 8.30 | 8.29 | 8.29 | 8.29 | 0.08% | - |
| Aug 13, 2026 | 8.33 | 8.33 | 8.29 | 8.29 | 8.28 | -0.30% | - |
| Aug 12, 2026 | 8.30 | 8.37 | 8.30 | 8.31 | 8.31 | 0.46% | 1,440 |
| Aug 11, 2026 | 8.24 | 8.27 | 8.24 | 8.27 | 8.27 | 0.22% | 10 |
| Aug 10, 2026 | 8.26 | 8.26 | 8.25 | 8.26 | 8.25 | 0.11% | - |
| Aug 7, 2026 | 8.23 | 8.25 | 8.23 | 8.25 | 8.24 | 0.11% | 602 |
| Aug 6, 2026 | 8.24 | 8.25 | 8.24 | 8.24 | 8.24 | -0.33% | - |
| Aug 5, 2026 | 8.29 | 8.29 | 8.26 | 8.26 | 8.26 | 0.58% | 455 |
| Aug 4, 2026 | 8.18 | 8.22 | 8.18 | 8.22 | 8.21 | 1.58% | - |
| Aug 3, 2026 | 8.06 | 8.09 | 8.04 | 8.09 | 8.09 | 1.21% | - |
| Jul 31, 2026 | 8.00 | 8.05 | 7.99 | 7.99 | 7.99 | 1.10% | - |
| Jul 30, 2026 | 7.91 | 7.95 | 7.90 | 7.90 | 7.90 | -0.44% | 1,059 |
| Jul 29, 2026 | 8.07 | 8.07 | 7.94 | 7.94 | 7.94 | -1.54% | - |
| Jul 28, 2026 | 8.09 | 8.10 | 8.06 | 8.06 | 8.06 | 0.15% | 1,449 |
| Jul 27, 2026 | 8.18 | 8.18 | 8.05 | 8.05 | 8.05 | -0.83% | - |
| Jul 24, 2026 | 8.05 | 8.12 | 8.05 | 8.12 | 8.12 | 0.91% | 1,830 |
| Jul 23, 2026 | 7.98 | 8.05 | 7.98 | 8.05 | 8.04 | 0.71% | - |
| Jul 22, 2026 | 7.94 | 7.99 | 7.93 | 7.99 | 7.99 | 0.18% | - |
| Jul 21, 2026 | 7.95 | 7.97 | 7.95 | 7.97 | 7.97 | 0.69% | - |
| Jul 20, 2026 | 7.94 | 7.97 | 7.92 | 7.92 | 7.92 | -0.39% | - |
| Jul 17, 2026 | 7.89 | 7.95 | 7.89 | 7.95 | 7.95 | -0.34% | - |
| Jul 16, 2026 | 7.98 | 7.98 | 7.91 | 7.98 | 7.98 | 0.08% | - |
| Jul 15, 2026 | 8.03 | 8.03 | 7.97 | 7.97 | 7.97 | -0.60% | - |