Xtrackers ESG MSCI World UCITS ETF (ETR:XZWD)
Germany · Delayed Price · Currency is EUR 10.15
+0.05 (0.51%)
At close: Sep 22, 2026
ETR:XZWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.14 | 10.18 | 10.14 | 10.15 | 10.15 | 0.51% | 1 |
| Sep 21, 2026 | 10.04 | 10.10 | 10.04 | 10.10 | 10.10 | 1.49% | 12 |
| Sep 18, 2026 | 10.03 | 10.03 | 9.95 | 9.95 | 9.95 | -0.47% | 40,130 |
| Sep 17, 2026 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 0.83% | 4,380 |
| Sep 16, 2026 | 9.88 | 9.92 | 9.88 | 9.92 | 9.92 | 0.59% | 2 |
| Sep 15, 2026 | 9.93 | 9.93 | 9.86 | 9.86 | 9.86 | -0.40% | 379 |
| Sep 14, 2026 | 9.86 | 9.90 | 9.86 | 9.90 | 9.90 | 0.09% | 5,300 |
| Sep 11, 2026 | 9.83 | 9.89 | 9.83 | 9.89 | 9.89 | 1.00% | 1,072 |
| Sep 10, 2026 | 9.87 | 9.87 | 9.79 | 9.79 | 9.79 | -0.70% | 1,940 |
| Sep 9, 2026 | 9.93 | 9.93 | 9.86 | 9.86 | 9.86 | -0.92% | 283 |
| Sep 8, 2026 | 9.99 | 9.99 | 9.95 | 9.95 | 9.95 | -0.59% | 17 |
| Sep 7, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.10% | - |
| Sep 4, 2026 | 10.06 | 10.08 | 10.02 | 10.02 | 10.02 | -0.38% | 210 |
| Sep 3, 2026 | 9.95 | 10.06 | 9.95 | 10.06 | 10.06 | 1.14% | - |
| Sep 2, 2026 | 9.91 | 9.95 | 9.87 | 9.95 | 9.95 | 0.20% | 4,522 |
| Sep 1, 2026 | 10.01 | 10.03 | 9.93 | 9.93 | 9.93 | -0.57% | 4 |
| Aug 31, 2026 | 10.03 | 10.03 | 9.98 | 9.98 | 9.98 | -1.13% | 1,050 |
| Aug 28, 2026 | 10.05 | 10.10 | 10.04 | 10.10 | 10.10 | 0.76% | 35 |
| Aug 27, 2026 | 9.98 | 10.02 | 9.98 | 10.02 | 10.02 | 0.89% | 1,122 |
| Aug 26, 2026 | 9.96 | 9.96 | 9.93 | 9.93 | 9.93 | -0.15% | 29 |
| Aug 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.32% | 13 |
| Aug 24, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | -0.17% | 20 |
| Aug 21, 2026 | 9.86 | 9.93 | 9.86 | 9.93 | 9.93 | 0.55% | 14 |
| Aug 20, 2026 | 9.94 | 9.94 | 9.88 | 9.88 | 9.88 | -0.66% | 20 |
| Aug 19, 2026 | 9.93 | 9.96 | 9.93 | 9.95 | 9.95 | -0.10% | 29 |
| Aug 18, 2026 | 10.02 | 10.02 | 9.99 | 9.99 | 9.96 | -1.24% | 6 |
| Aug 17, 2026 | 10.15 | 10.17 | 10.12 | 10.12 | 10.08 | -0.18% | 25 |
| Aug 14, 2026 | 10.18 | 10.18 | 10.13 | 10.13 | 10.10 | -0.16% | 156 |
| Aug 13, 2026 | 10.13 | 10.19 | 10.13 | 10.15 | 10.11 | 0.53% | 55 |
| Aug 12, 2026 | 10.10 | 10.11 | 10.09 | 10.10 | 10.06 | - | 4,949 |
| Aug 11, 2026 | 10.11 | 10.13 | 10.10 | 10.10 | 10.06 | -0.14% | - |
| Aug 10, 2026 | 10.13 | 10.13 | 10.11 | 10.11 | 10.07 | -0.02% | 11 |
| Aug 7, 2026 | 10.08 | 10.11 | 10.08 | 10.11 | 10.08 | 0.56% | 7 |
| Aug 6, 2026 | 10.06 | 10.06 | 10.04 | 10.06 | 10.02 | -0.24% | 15 |
| Aug 5, 2026 | 10.08 | 10.12 | 10.08 | 10.08 | 10.04 | 0.48% | 1,616 |
| Aug 4, 2026 | 9.94 | 10.03 | 9.92 | 10.03 | 10.00 | 1.33% | 6 |
| Aug 3, 2026 | 9.82 | 9.90 | 9.80 | 9.90 | 9.86 | 2.15% | 3 |
| Jul 31, 2026 | 9.71 | 9.74 | 9.69 | 9.69 | 9.66 | 0.90% | - |
| Jul 30, 2026 | 9.59 | 9.63 | 9.59 | 9.61 | 9.57 | -0.04% | 2,020 |
| Jul 29, 2026 | 9.68 | 9.68 | 9.61 | 9.61 | 9.58 | -0.61% | 9 |
| Jul 28, 2026 | 9.60 | 9.67 | 9.60 | 9.67 | 9.63 | 0.74% | 2 |
| Jul 27, 2026 | 9.66 | 9.69 | 9.60 | 9.60 | 9.56 | -0.27% | 187 |
| Jul 24, 2026 | 9.57 | 9.62 | 9.57 | 9.62 | 9.59 | 0.76% | 1,269 |
| Jul 23, 2026 | 9.67 | 9.67 | 9.54 | 9.55 | 9.52 | -2.08% | 11 |
| Jul 22, 2026 | 9.71 | 9.75 | 9.71 | 9.75 | 9.72 | 0.22% | 10 |
| Jul 21, 2026 | 9.71 | 9.73 | 9.70 | 9.73 | 9.70 | 0.15% | 175 |
| Jul 20, 2026 | 9.65 | 9.73 | 9.65 | 9.72 | 9.68 | 0.61% | 340 |
| Jul 17, 2026 | 9.66 | 9.67 | 9.65 | 9.66 | 9.62 | -1.46% | 232 |
| Jul 16, 2026 | 9.81 | 9.81 | 9.76 | 9.80 | 9.77 | -0.03% | 773 |
| Jul 15, 2026 | 9.81 | 9.83 | 9.80 | 9.81 | 9.77 | 0.12% | 274 |