Xtrackers MSCI World Materials UCITS ETF (LON:XDWM)
London · Delayed Price · Currency is GBP · Price in USD 79.09
-0.41 (-0.52%)
Sep 23, 2026, 2:42 PM GMT
LON:XDWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 80.41 | 80.47 | 79.27 | 79.31 | - | -0.24% | 450 |
| Sep 22, 2026 | 79.03 | 79.72 | 78.56 | 79.50 | 79.50 | 0.88% | 8,017 |
| Sep 21, 2026 | 79.46 | 79.82 | 78.71 | 78.81 | 78.81 | 0.11% | 6,444 |
| Sep 18, 2026 | 79.63 | 79.95 | 78.63 | 78.72 | 78.72 | -1.40% | 873 |
| Sep 17, 2026 | 79.44 | 80.04 | 79.47 | 79.84 | 79.84 | 0.17% | 4,041 |
| Sep 16, 2026 | 79.80 | 79.88 | 79.53 | 79.71 | 79.71 | 1.21% | 2,239 |
| Sep 15, 2026 | 78.60 | 79.34 | 78.35 | 78.76 | 78.76 | -0.49% | 3,391 |
| Sep 14, 2026 | 80.46 | 79.91 | 78.71 | 79.14 | 79.14 | -2.10% | 17,233 |
| Sep 11, 2026 | 80.83 | 81.22 | 80.29 | 80.84 | 80.84 | 0.37% | 14,920 |
| Sep 10, 2026 | 82.75 | 82.19 | 80.43 | 80.55 | 80.55 | -2.38% | 8,955 |
| Sep 9, 2026 | 83.27 | 83.38 | 82.30 | 82.51 | 82.51 | -1.11% | 1,221 |
| Sep 8, 2026 | 82.75 | 83.62 | 82.47 | 83.44 | 83.44 | 0.54% | 40,955 |
| Sep 7, 2026 | 83.15 | 83.15 | 82.78 | 82.99 | 82.99 | -0.14% | 1,806 |
| Sep 4, 2026 | 82.99 | 83.16 | 82.53 | 83.11 | 83.11 | -0.57% | 2,757 |
| Sep 3, 2026 | 82.77 | 83.98 | 82.77 | 83.59 | 83.59 | 1.15% | 4,065 |
| Sep 2, 2026 | 80.82 | 82.83 | 81.00 | 82.64 | 82.64 | 0.43% | 1,611 |
| Sep 1, 2026 | 82.94 | 83.85 | 81.60 | 82.29 | 82.29 | -2.25% | 4,981 |
| Aug 28, 2026 | 85.11 | 85.11 | 83.92 | 84.18 | 84.18 | -0.23% | 2,832 |
| Aug 27, 2026 | 84.20 | 84.37 | 83.85 | 84.37 | 84.37 | -0.13% | 2,567 |
| Aug 26, 2026 | 84.97 | 85.25 | 84.48 | 84.48 | 84.48 | -0.14% | 4,521 |
| Aug 25, 2026 | 84.25 | 84.86 | 83.93 | 84.60 | 84.60 | 0.32% | 25,401 |
| Aug 24, 2026 | 84.31 | 85.01 | 84.11 | 84.33 | 84.33 | 0.51% | 8,103 |
| Aug 21, 2026 | 83.27 | 83.96 | 82.65 | 83.90 | 83.90 | 1.46% | 67,279 |
| Aug 20, 2026 | 82.24 | 81.55 | 81.24 | 82.69 | 82.69 | 1.06% | 748 |
| Aug 19, 2026 | 78.93 | 81.82 | 79.80 | 81.82 | 81.82 | 3.23% | 5,001 |
| Aug 18, 2026 | 80.40 | 80.24 | 79.26 | 79.26 | 79.26 | -1.12% | 1,042 |
| Aug 17, 2026 | 81.29 | 80.41 | 80.00 | 80.16 | 80.16 | 0.14% | 14,754 |
| Aug 14, 2026 | 79.71 | 80.27 | 79.52 | 80.05 | 80.05 | 0.14% | 6,127 |
| Aug 13, 2026 | 80.78 | 80.78 | 79.94 | 79.94 | 79.94 | -1.79% | 2,738 |
| Aug 12, 2026 | 81.15 | 82.21 | 81.15 | 81.40 | 81.40 | 0.10% | 9,173 |
| Aug 11, 2026 | 81.31 | 81.64 | 81.20 | 81.32 | 81.32 | 0.19% | 657 |
| Aug 10, 2026 | 80.93 | 81.24 | 80.75 | 81.16 | 81.16 | 0.32% | 1,888 |
| Aug 7, 2026 | 79.94 | 81.21 | 79.73 | 80.90 | 80.90 | 1.40% | 6,794 |
| Aug 6, 2026 | 79.69 | 80.49 | 79.80 | 79.78 | 79.78 | -0.37% | 2,784 |
| Aug 5, 2026 | 79.36 | 80.31 | 78.95 | 80.08 | 80.08 | 2.94% | 6,491 |
| Aug 4, 2026 | 76.67 | 77.77 | 76.45 | 77.79 | 77.79 | 2.71% | 7,431 |
| Aug 3, 2026 | 76.21 | 76.48 | 75.74 | 75.74 | 75.74 | 0.05% | 9,341 |
| Jul 31, 2026 | 77.24 | 77.44 | 75.22 | 75.70 | 75.70 | -1.07% | 4,339 |
| Jul 30, 2026 | 76.79 | 77.18 | 75.68 | 76.52 | 76.52 | 1.71% | 2,907 |
| Jul 29, 2026 | 76.67 | 76.13 | 75.15 | 75.23 | 75.23 | -1.27% | 4,656 |
| Jul 28, 2026 | 75.85 | 76.20 | 75.57 | 76.20 | 76.20 | 0.97% | 11,416 |
| Jul 27, 2026 | 76.99 | 76.99 | 75.47 | 75.47 | 75.47 | -0.67% | 2,973 |
| Jul 24, 2026 | 75.24 | 76.05 | 75.36 | 75.98 | 75.98 | 1.19% | 1,527 |
| Jul 23, 2026 | 76.58 | 76.41 | 75.35 | 75.09 | 75.09 | -1.64% | 12,248 |
| Jul 22, 2026 | 75.24 | 76.60 | 75.07 | 76.34 | 76.34 | 1.54% | 2,313 |
| Jul 21, 2026 | 74.88 | 75.25 | 74.43 | 75.19 | 75.19 | 1.20% | 8,871 |
| Jul 20, 2026 | 74.60 | 74.89 | 74.27 | 74.29 | 74.29 | -1.05% | 5,444 |
| Jul 17, 2026 | 74.78 | 75.16 | 74.71 | 75.08 | 75.08 | -0.58% | 4,197 |
| Jul 16, 2026 | 75.50 | 75.75 | 75.26 | 75.52 | 75.52 | -0.66% | 4,526 |
| Jul 15, 2026 | 76.38 | 76.33 | 76.16 | 76.02 | 76.02 | -0.84% | 303,194 |