Xtrackers MSCI World Health Care UCITS ETF (LON:XDWH)
London · Delayed Price · Currency is GBP · Price in USD 52.49
+0.20 (0.38%)
Sep 3, 2025, 4:35 PM BST
LON:XDWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 52.37 | 52.56 | 52.28 | 52.52 | 52.52 | 0.45% | 5,718 |
| Sep 2, 2025 | 52.49 | 52.50 | 52.22 | 52.29 | 52.29 | -0.51% | 5,690 |
| Sep 1, 2025 | 52.66 | 52.73 | 52.50 | 52.56 | 52.56 | 0.63% | 8,405 |
| Aug 29, 2025 | 52.16 | 52.37 | 52.11 | 52.23 | 52.23 | 0.29% | 23,518 |
| Aug 28, 2025 | 52.52 | 52.61 | 52.08 | 52.08 | 52.08 | -0.61% | 25,032 |
| Aug 27, 2025 | 52.32 | 52.61 | 52.29 | 52.40 | 52.40 | 0.33% | 42,269 |
| Aug 26, 2025 | 52.01 | 52.35 | 51.92 | 52.23 | 52.23 | -1.38% | 20,993 |
| Aug 22, 2025 | 52.36 | 53.17 | 52.36 | 52.96 | 52.96 | 0.21% | 8,195 |
| Aug 21, 2025 | 52.56 | 52.85 | 52.36 | 52.85 | 52.85 | 0.61% | 20,375 |
| Aug 20, 2025 | 52.31 | 52.81 | 52.27 | 52.53 | 52.53 | 0.32% | 14,499 |
| Aug 19, 2025 | 52.11 | 52.36 | 52.04 | 52.36 | 52.36 | -0.04% | 6,904 |
| Aug 18, 2025 | 51.91 | 52.79 | 51.91 | 52.38 | 52.38 | 1.04% | 555,732 |
| Aug 15, 2025 | 51.79 | 51.99 | 51.72 | 51.84 | 51.84 | 1.45% | 12,148 |
| Aug 14, 2025 | 51.01 | 51.22 | 50.82 | 51.10 | 51.10 | 0.31% | 109,717 |
| Aug 13, 2025 | 50.33 | 50.94 | 50.28 | 50.94 | 50.94 | 1.64% | 37,516 |
| Aug 12, 2025 | 49.88 | 50.15 | 49.71 | 50.12 | 50.12 | 0.32% | 12,090 |
| Aug 11, 2025 | 50.07 | 50.14 | 49.96 | 49.96 | 49.96 | 0.44% | 21,479 |
| Aug 8, 2025 | 49.73 | 49.86 | 49.63 | 49.74 | 49.74 | 0.87% | 12,874 |
| Aug 7, 2025 | 49.94 | 50.06 | 49.26 | 49.31 | 49.31 | -1.42% | 11,356 |
| Aug 6, 2025 | 51.25 | 51.25 | 49.97 | 50.02 | 50.02 | -1.03% | 4,892 |
| Aug 5, 2025 | 50.67 | 50.72 | 50.37 | 50.54 | 50.54 | 0.20% | 2,547 |
| Aug 4, 2025 | 50.05 | 50.57 | 50.01 | 50.44 | 50.44 | 1.41% | 9,913 |
| Aug 1, 2025 | 49.51 | 49.97 | 49.23 | 49.74 | 49.74 | -1.66% | 16,214 |
| Jul 31, 2025 | 50.88 | 51.10 | 50.56 | 50.58 | 50.58 | -1.19% | 20,609 |
| Jul 30, 2025 | 51.25 | 51.98 | 51.18 | 51.19 | 51.19 | -0.14% | 26,785 |
| Jul 29, 2025 | 53.00 | 53.00 | 51.01 | 51.26 | 51.26 | -1.39% | 7,680 |
| Jul 28, 2025 | 52.92 | 52.92 | 51.94 | 51.98 | 51.98 | -0.13% | 25,192 |
| Jul 25, 2025 | 52.10 | 52.17 | 51.96 | 52.05 | 52.05 | -0.25% | 3,671 |
| Jul 24, 2025 | 52.20 | 52.35 | 52.04 | 52.18 | 52.18 | 0.97% | 3,871 |
| Jul 23, 2025 | 51.24 | 51.69 | 51.24 | 51.68 | 51.68 | 1.77% | 8,724 |
| Jul 22, 2025 | 50.09 | 50.93 | 50.05 | 50.78 | 50.78 | 0.73% | 11,681 |
| Jul 21, 2025 | 50.49 | 50.52 | 50.22 | 50.41 | 50.41 | -0.36% | 6,287 |
| Jul 18, 2025 | 50.71 | 50.83 | 50.55 | 50.59 | 50.59 | -0.37% | 2,993 |
| Jul 17, 2025 | 51.07 | 51.20 | 50.67 | 50.78 | 50.78 | -0.35% | 9,257 |
| Jul 16, 2025 | 50.52 | 51.14 | 50.52 | 50.96 | 50.96 | 0.61% | 58,469 |
| Jul 15, 2025 | 51.28 | 51.64 | 50.65 | 50.65 | 50.65 | -1.52% | 3,687 |
| Jul 14, 2025 | 51.22 | 51.48 | 51.21 | 51.43 | 51.43 | 0.33% | 9,927 |
| Jul 11, 2025 | 52.02 | 52.02 | 51.21 | 51.26 | 51.26 | -1.73% | 6,255 |
| Jul 10, 2025 | 51.70 | 52.37 | 51.62 | 52.16 | 52.16 | 1.42% | 27,974 |
| Jul 9, 2025 | 51.43 | 51.56 | 51.36 | 51.43 | 51.43 | -0.23% | 15,292 |
| Jul 8, 2025 | 51.15 | 51.74 | 51.06 | 51.55 | 51.55 | 0.60% | 102,968 |
| Jul 7, 2025 | 51.57 | 51.66 | 51.22 | 51.24 | 51.24 | -0.64% | 8,580 |
| Jul 4, 2025 | 51.40 | 51.64 | 51.33 | 51.57 | 51.57 | 0.08% | 4,514 |
| Jul 3, 2025 | 51.89 | 51.89 | 51.51 | 51.53 | 51.53 | -0.52% | 11,176 |
| Jul 2, 2025 | 52.14 | 52.14 | 51.69 | 51.80 | 51.80 | -0.67% | 21,408 |
| Jul 1, 2025 | 51.38 | 52.15 | 51.29 | 52.15 | 52.15 | 1.68% | 10,554 |
| Jun 30, 2025 | 51.57 | 51.57 | 51.19 | 51.29 | 51.29 | -0.14% | 8,894 |
| Jun 27, 2025 | 51.45 | 51.46 | 51.27 | 51.36 | 51.36 | 0.04% | 9,884 |
| Jun 26, 2025 | 51.17 | 51.43 | 51.12 | 51.34 | 51.34 | 0.79% | 5,682 |
| Jun 25, 2025 | 51.19 | 51.19 | 50.79 | 50.94 | 50.94 | 0.22% | 10,329 |