Xtrackers MSCI World Utilities UCITS ETF (ETR:XMUW)
Germany · Delayed Price · Currency is EUR 7.10
+0.01 (0.18%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XMUW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.08 | 7.10 | 7.06 | 7.10 | 7.10 | 0.18% | 107 |
| Sep 21, 2026 | 7.08 | 7.08 | 7.06 | 7.08 | 7.08 | -0.10% | 291 |
| Sep 18, 2026 | 7.15 | 7.15 | 7.09 | 7.09 | 7.09 | -0.87% | 1,375 |
| Sep 17, 2026 | 7.12 | 7.15 | 7.12 | 7.15 | 7.15 | 0.89% | - |
| Sep 16, 2026 | 7.06 | 7.09 | 7.06 | 7.09 | 7.09 | 0.71% | - |
| Sep 15, 2026 | 7.04 | 7.08 | 7.04 | 7.04 | 7.04 | -0.31% | 750 |
| Sep 14, 2026 | 7.18 | 7.18 | 7.06 | 7.06 | 7.06 | -1.27% | - |
| Sep 11, 2026 | 7.17 | 7.19 | 7.15 | 7.15 | 7.15 | -0.13% | 50 |
| Sep 10, 2026 | 7.21 | 7.22 | 7.16 | 7.16 | 7.16 | -0.35% | - |
| Sep 9, 2026 | 7.25 | 7.25 | 7.19 | 7.19 | 7.19 | -0.83% | - |
| Sep 8, 2026 | 7.21 | 7.25 | 7.19 | 7.25 | 7.25 | 0.60% | 47 |
| Sep 7, 2026 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | -0.04% | 338 |
| Sep 4, 2026 | 7.14 | 7.21 | 7.14 | 7.21 | 7.21 | 0.28% | - |
| Sep 3, 2026 | 7.16 | 7.19 | 7.13 | 7.19 | 7.19 | 0.79% | - |
| Sep 2, 2026 | 7.20 | 7.20 | 7.13 | 7.13 | 7.13 | -0.50% | - |
| Sep 1, 2026 | 7.18 | 7.18 | 7.15 | 7.17 | 7.17 | 0.13% | - |
| Aug 31, 2026 | 7.22 | 7.22 | 7.16 | 7.16 | 7.16 | -1.28% | - |
| Aug 28, 2026 | 7.23 | 7.28 | 7.23 | 7.25 | 7.25 | 0.81% | 687 |
| Aug 27, 2026 | 7.27 | 7.27 | 7.19 | 7.19 | 7.19 | -1.22% | - |
| Aug 26, 2026 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | 0.44% | - |
| Aug 25, 2026 | 7.24 | 7.25 | 7.24 | 7.25 | 7.25 | 0.85% | 320 |
| Aug 24, 2026 | 7.20 | 7.20 | 7.18 | 7.19 | 7.19 | -0.31% | 1,145 |
| Aug 21, 2026 | 7.30 | 7.31 | 7.21 | 7.21 | 7.21 | -1.58% | 737 |
| Aug 20, 2026 | 7.32 | 7.33 | 7.29 | 7.33 | 7.33 | 0.44% | 175 |
| Aug 19, 2026 | 7.37 | 7.37 | 7.30 | 7.30 | 7.30 | -1.55% | - |
| Aug 18, 2026 | 7.37 | 7.42 | 7.37 | 7.42 | 7.41 | 1.04% | 38 |
| Aug 17, 2026 | 7.40 | 7.42 | 7.34 | 7.34 | 7.33 | -0.69% | 1,000 |
| Aug 12, 2026 | 7.38 | 7.39 | 7.38 | 7.39 | 7.39 | 0.67% | - |
| Aug 11, 2026 | 7.31 | 7.34 | 7.30 | 7.34 | 7.34 | 0.49% | - |
| Aug 10, 2026 | 7.37 | 7.37 | 7.31 | 7.31 | 7.30 | -1.03% | 1,000 |
| Aug 7, 2026 | 7.37 | 7.41 | 7.33 | 7.38 | 7.38 | 0.08% | 4,100 |
| Aug 6, 2026 | 7.39 | 7.41 | 7.38 | 7.38 | 7.37 | 0.52% | 6,711 |
| Aug 5, 2026 | 7.46 | 7.46 | 7.34 | 7.34 | 7.33 | -1.28% | 13 |
| Aug 4, 2026 | 7.49 | 7.49 | 7.43 | 7.43 | 7.43 | -0.51% | - |
| Aug 3, 2026 | 7.47 | 7.48 | 7.47 | 7.47 | 7.46 | -0.39% | - |
| Jul 31, 2026 | 7.53 | 7.54 | 7.50 | 7.50 | 7.49 | 0.35% | 4,773 |
| Jul 30, 2026 | 7.54 | 7.57 | 7.48 | 7.48 | 7.47 | -1.93% | 50 |
| Jul 29, 2026 | 7.68 | 7.69 | 7.62 | 7.62 | 7.61 | -1.29% | - |
| Jul 28, 2026 | 7.75 | 7.75 | 7.72 | 7.72 | 7.71 | -0.31% | 5,764 |
| Jul 27, 2026 | 7.82 | 7.82 | 7.75 | 7.75 | 7.74 | -0.98% | - |
| Jul 24, 2026 | 7.79 | 7.84 | 7.79 | 7.82 | 7.82 | 0.38% | 714 |
| Jul 23, 2026 | 7.75 | 7.79 | 7.75 | 7.79 | 7.79 | 0.74% | - |
| Jul 22, 2026 | 7.61 | 7.74 | 7.61 | 7.74 | 7.73 | 1.68% | - |
| Jul 21, 2026 | 7.65 | 7.65 | 7.61 | 7.61 | 7.60 | -0.54% | - |
| Jul 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.64 | -0.84% | - |
| Jul 17, 2026 | 7.68 | 7.72 | 7.68 | 7.71 | 7.71 | 0.97% | 1,150 |
| Jul 16, 2026 | 7.62 | 7.64 | 7.59 | 7.64 | 7.63 | -0.69% | - |
| Jul 15, 2026 | 7.70 | 7.70 | 7.69 | 7.69 | 7.69 | -0.38% | - |
| Jul 14, 2026 | 7.70 | 7.74 | 7.70 | 7.72 | 7.71 | 0.51% | 7,800 |
| Jul 13, 2026 | 7.65 | 7.68 | 7.63 | 7.68 | 7.68 | 0.85% | - |