Xtrackers MSCI World Screened UCITS ETF (ETR:XWSC)
Germany · Delayed Price · Currency is EUR 10.29
+0.08 (0.74%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XWSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.27 | 10.29 | 10.26 | 10.29 | 10.29 | 0.74% | 948 |
| Sep 21, 2026 | 10.17 | 10.21 | 10.17 | 10.21 | 10.21 | 1.29% | 123 |
| Sep 18, 2026 | 10.14 | 10.14 | 10.08 | 10.08 | 10.08 | -0.26% | 7 |
| Sep 17, 2026 | 10.09 | 10.11 | 10.08 | 10.11 | 10.11 | 0.82% | 39 |
| Sep 16, 2026 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.55% | 50 |
| Sep 15, 2026 | 10.00 | 10.02 | 9.97 | 9.97 | 9.97 | -0.53% | 78 |
| Sep 14, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.26% | 115 |
| Sep 11, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.88% | 98 |
| Sep 10, 2026 | 10.03 | 10.03 | 9.94 | 9.96 | 9.96 | -0.44% | 16,815 |
| Sep 9, 2026 | 10.07 | 10.07 | 10.01 | 10.01 | 10.01 | -0.85% | 3,016 |
| Sep 8, 2026 | 10.11 | 10.12 | 10.09 | 10.09 | 10.09 | -0.20% | 76 |
| Sep 7, 2026 | 10.15 | 10.15 | 10.11 | 10.11 | 10.11 | -0.12% | 1,327 |
| Sep 4, 2026 | 10.16 | 10.16 | 10.13 | 10.13 | 10.13 | -0.33% | 5,918 |
| Sep 3, 2026 | 10.07 | 10.16 | 10.07 | 10.16 | 10.16 | 0.63% | 1,050 |
| Sep 2, 2026 | 10.04 | 10.10 | 10.00 | 10.10 | 10.10 | 0.48% | 9,718 |
| Sep 1, 2026 | 10.11 | 10.11 | 10.04 | 10.05 | 10.05 | -0.22% | - |
| Aug 31, 2026 | 10.14 | 10.14 | 10.07 | 10.07 | 10.07 | -1.18% | 4 |
| Aug 28, 2026 | 10.11 | 10.19 | 10.11 | 10.19 | 10.19 | 0.87% | 5,355 |
| Aug 27, 2026 | 10.09 | 10.11 | 10.09 | 10.10 | 10.10 | 0.44% | - |
| Aug 26, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.14% | 10 |
| Aug 25, 2026 | 10.07 | 10.07 | 10.04 | 10.04 | 10.04 | 0.26% | 1,505 |
| Aug 24, 2026 | 10.02 | 10.04 | 10.00 | 10.02 | 10.02 | -0.22% | 81 |
| Aug 21, 2026 | 9.99 | 10.04 | 9.99 | 10.04 | 10.04 | 0.36% | 12 |
| Aug 20, 2026 | 10.07 | 10.07 | 10.00 | 10.00 | 10.00 | -0.71% | 196 |
| Aug 19, 2026 | 10.10 | 10.12 | 10.08 | 10.08 | 10.08 | -0.38% | 5 |
| Aug 18, 2026 | 10.16 | 10.16 | 10.11 | 10.11 | 10.11 | -1.33% | 246 |
| Aug 17, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.18% | 3,448 |
| Aug 14, 2026 | 10.29 | 10.30 | 10.23 | 10.23 | 10.23 | -0.43% | 7,634 |
| Aug 13, 2026 | 10.27 | 10.28 | 10.26 | 10.28 | 10.28 | 0.41% | - |
| Aug 12, 2026 | 10.23 | 10.25 | 10.23 | 10.23 | 10.23 | 0.06% | 8,150 |
| Aug 11, 2026 | 10.24 | 10.26 | 10.23 | 10.23 | 10.23 | -0.04% | 98 |
| Aug 10, 2026 | 10.24 | 10.25 | 10.23 | 10.23 | 10.23 | 0.08% | 509 |
| Aug 7, 2026 | 10.20 | 10.23 | 10.20 | 10.22 | 10.22 | 0.35% | 2,504 |
| Aug 6, 2026 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | -0.08% | 28 |
| Aug 5, 2026 | 10.22 | 10.25 | 10.20 | 10.20 | 10.20 | 0.39% | 1,767 |
| Aug 4, 2026 | 10.08 | 10.16 | 10.06 | 10.16 | 10.16 | 1.28% | 1,447 |
| Aug 3, 2026 | 9.98 | 10.03 | 9.96 | 10.03 | 10.03 | 1.65% | 27,444 |
| Jul 31, 2026 | 9.92 | 9.93 | 9.87 | 9.87 | 9.87 | 0.55% | 1,071 |
| Jul 30, 2026 | 9.79 | 9.84 | 9.79 | 9.81 | 9.81 | -0.50% | 79,236 |
| Jul 29, 2026 | 9.94 | 9.95 | 9.86 | 9.86 | 9.86 | -0.67% | 11,062 |
| Jul 28, 2026 | 9.89 | 9.93 | 9.89 | 9.93 | 9.93 | 0.37% | 22,678 |
| Jul 27, 2026 | 9.98 | 10.00 | 9.89 | 9.89 | 9.89 | -0.44% | 1,009 |
| Jul 24, 2026 | 9.88 | 9.93 | 9.88 | 9.93 | 9.93 | 0.71% | 322 |
| Jul 23, 2026 | 9.94 | 9.95 | 9.86 | 9.86 | 9.86 | -1.36% | 1,011 |
| Jul 22, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.14% | - |
| Jul 21, 2026 | 9.95 | 9.99 | 9.94 | 9.99 | 9.99 | 0.39% | 12,257 |
| Jul 20, 2026 | 9.91 | 9.97 | 9.91 | 9.95 | 9.95 | 0.27% | 10 |
| Jul 17, 2026 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | -1.23% | - |
| Jul 16, 2026 | 10.05 | 10.05 | 9.99 | 10.04 | 10.04 | -0.08% | 34,337 |
| Jul 15, 2026 | 10.05 | 10.08 | 10.05 | 10.05 | 10.05 | 0.26% | 28,334 |