Xtrackers MSCI World Swap UCITS ETF (ETR:XWD1)
Germany · Delayed Price · Currency is EUR 26.46
+0.16 (0.62%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XWD1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.43 | 26.48 | 26.43 | 26.46 | 26.46 | 0.62% | 1,355 |
| Sep 21, 2026 | 26.17 | 26.30 | 26.17 | 26.30 | 26.30 | 1.25% | 10,408 |
| Sep 18, 2026 | 26.11 | 26.13 | 25.97 | 25.98 | 25.98 | -0.28% | 43,954 |
| Sep 17, 2026 | 25.99 | 26.08 | 25.99 | 26.05 | 26.05 | 0.76% | 4,890 |
| Sep 16, 2026 | 25.80 | 25.85 | 25.77 | 25.85 | 25.85 | 0.54% | 2,559 |
| Sep 15, 2026 | 25.77 | 25.81 | 25.69 | 25.71 | 25.71 | -0.47% | 1,944 |
| Sep 14, 2026 | 25.80 | 25.84 | 25.78 | 25.84 | 25.84 | -0.20% | 702 |
| Sep 11, 2026 | 25.75 | 25.89 | 25.75 | 25.89 | 25.89 | 0.93% | 2,429 |
| Sep 10, 2026 | 25.83 | 25.83 | 25.65 | 25.65 | 25.65 | -0.43% | 2,143 |
| Sep 9, 2026 | 25.93 | 25.93 | 25.75 | 25.76 | 25.76 | -0.92% | 8,330 |
| Sep 8, 2026 | 26.02 | 26.02 | 25.97 | 26.00 | 26.00 | -0.13% | 3,714 |
| Sep 7, 2026 | 26.11 | 26.11 | 26.04 | 26.04 | 26.04 | -0.08% | 1,327 |
| Sep 4, 2026 | 26.12 | 26.16 | 26.06 | 26.06 | 26.06 | -0.33% | 2,242 |
| Sep 3, 2026 | 25.92 | 26.14 | 25.92 | 26.14 | 26.14 | 0.80% | 2,707 |
| Sep 2, 2026 | 25.87 | 25.93 | 25.76 | 25.93 | 25.93 | 0.19% | 5,246 |
| Sep 1, 2026 | 26.02 | 26.02 | 25.83 | 25.89 | 25.89 | -0.09% | 12,088 |
| Aug 31, 2026 | 26.08 | 26.08 | 25.91 | 25.91 | 25.91 | -1.17% | 9,421 |
| Aug 28, 2026 | 26.07 | 26.21 | 26.05 | 26.21 | 26.21 | 0.89% | 1,542 |
| Aug 27, 2026 | 25.97 | 26.01 | 25.97 | 25.98 | 25.98 | 0.36% | 3,538 |
| Aug 26, 2026 | 25.89 | 25.93 | 25.86 | 25.89 | 25.89 | 0.11% | 13,336 |
| Aug 25, 2026 | 25.90 | 25.93 | 25.86 | 25.86 | 25.86 | 0.23% | 850 |
| Aug 24, 2026 | 25.80 | 25.84 | 25.76 | 25.80 | 25.80 | -0.23% | 1,942 |
| Aug 21, 2026 | 25.73 | 25.86 | 25.73 | 25.86 | 25.86 | 0.31% | 15,098 |
| Aug 20, 2026 | 25.90 | 25.90 | 25.75 | 25.78 | 25.78 | -0.67% | 18,940 |
| Aug 19, 2026 | 25.99 | 25.99 | 25.96 | 25.96 | 25.96 | -0.33% | 191 |
| Aug 18, 2026 | 26.32 | 26.32 | 26.21 | 26.21 | 26.04 | -1.00% | 25,473 |
| Aug 17, 2026 | 26.55 | 26.55 | 26.47 | 26.48 | 26.31 | -0.12% | 3,662 |
| Aug 14, 2026 | 26.64 | 26.64 | 26.51 | 26.51 | 26.34 | -0.40% | 15,453 |
| Aug 13, 2026 | 26.59 | 26.70 | 26.57 | 26.61 | 26.44 | 0.45% | 896 |
| Aug 12, 2026 | 26.49 | 26.51 | 26.47 | 26.49 | 26.32 | 0.06% | 38,343 |
| Aug 11, 2026 | 26.51 | 26.56 | 26.48 | 26.48 | 26.31 | -0.03% | 5,629 |
| Aug 10, 2026 | 26.51 | 26.51 | 26.48 | 26.49 | 26.32 | 0.06% | 1,557 |
| Aug 7, 2026 | 26.41 | 26.47 | 26.41 | 26.47 | 26.30 | 0.38% | 3,879 |
| Aug 6, 2026 | 26.40 | 26.44 | 26.36 | 26.37 | 26.20 | -0.08% | 2,250 |
| Aug 5, 2026 | 26.47 | 26.48 | 26.40 | 26.40 | 26.23 | 0.33% | 12,937 |
| Aug 4, 2026 | 26.11 | 26.31 | 26.07 | 26.31 | 26.14 | 1.33% | 3,888 |
| Aug 3, 2026 | 25.82 | 25.96 | 25.78 | 25.96 | 25.80 | 1.54% | 5,911 |
| Jul 31, 2026 | 25.67 | 25.74 | 25.57 | 25.57 | 25.41 | 0.48% | 2,032 |
| Jul 30, 2026 | 25.40 | 25.52 | 25.40 | 25.45 | 25.28 | -0.52% | 11,278 |
| Jul 29, 2026 | 25.79 | 25.81 | 25.57 | 25.58 | 25.42 | -0.71% | 4,789 |
| Jul 28, 2026 | 25.69 | 25.76 | 25.66 | 25.76 | 25.60 | 0.39% | 1,828 |
| Jul 27, 2026 | 25.87 | 25.91 | 25.66 | 25.66 | 25.50 | -0.50% | 4,257 |
| Jul 24, 2026 | 25.63 | 25.79 | 25.63 | 25.79 | 25.62 | 0.69% | 1,150 |
| Jul 23, 2026 | 25.80 | 25.84 | 25.61 | 25.61 | 25.45 | -1.23% | 3,141 |
| Jul 22, 2026 | 25.80 | 25.93 | 25.80 | 25.93 | 25.77 | 0.24% | 4,140 |
| Jul 21, 2026 | 25.79 | 25.88 | 25.77 | 25.87 | 25.71 | 0.40% | 1,801 |
| Jul 20, 2026 | 25.68 | 25.84 | 25.68 | 25.77 | 25.60 | 0.32% | 1,077 |
| Jul 17, 2026 | 25.65 | 25.69 | 25.58 | 25.69 | 25.52 | -1.09% | 4,546 |
| Jul 16, 2026 | 25.95 | 25.97 | 25.85 | 25.97 | 25.80 | -0.08% | 1,684 |
| Jul 15, 2026 | 26.02 | 26.04 | 25.99 | 25.99 | 25.83 | 0.22% | 659 |