Xtrackers MSCI World Consumer Staples UCITS ETF (LON:XDWS)
London · Delayed Price · Currency is GBP · Price in USD 52.07
+0.09 (0.17%)
Aug 12, 2025, 3:37 PM BST
LON:XDWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 52.26 | 52.26 | 51.90 | 51.98 | 51.98 | -0.23% | 10,593 |
| Aug 8, 2025 | 52.08 | 52.26 | 51.99 | 52.10 | 52.10 | 0.85% | 356 |
| Aug 7, 2025 | 51.32 | 51.92 | 51.32 | 51.66 | 51.66 | 0.21% | 346 |
| Aug 6, 2025 | 50.98 | 51.55 | 50.88 | 51.55 | 51.55 | 1.04% | 94 |
| Aug 5, 2025 | 50.94 | 51.02 | 50.79 | 51.02 | 51.02 | 0.43% | 604 |
| Aug 4, 2025 | 51.12 | 51.15 | 50.66 | 50.80 | 50.80 | 0.24% | 6,815 |
| Aug 1, 2025 | 50.30 | 50.78 | 50.12 | 50.68 | 50.68 | 0.44% | 311,945 |
| Jul 31, 2025 | 50.73 | 50.73 | 50.41 | 50.46 | 50.46 | -0.90% | 2,426 |
| Jul 30, 2025 | 51.81 | 51.81 | 50.90 | 50.92 | 50.92 | -0.27% | 144,888 |
| Jul 29, 2025 | 50.78 | 51.06 | 50.72 | 51.06 | 51.06 | 0.10% | 1,709 |
| Jul 28, 2025 | 51.61 | 51.61 | 50.88 | 51.01 | 51.01 | -0.70% | 153,500 |
| Jul 25, 2025 | 51.54 | 51.54 | 51.25 | 51.37 | 51.37 | -0.66% | 3,631 |
| Jul 24, 2025 | 51.80 | 51.80 | 51.39 | 51.71 | 51.71 | 0.02% | 3,091 |
| Jul 23, 2025 | 51.77 | 51.84 | 51.67 | 51.70 | 51.70 | 0.35% | 1,515 |
| Jul 22, 2025 | 51.31 | 51.62 | 51.27 | 51.52 | 51.52 | -0.12% | 1,003 |
| Jul 21, 2025 | 51.42 | 51.58 | 51.38 | 51.58 | 51.58 | 0.23% | 7,156 |
| Jul 18, 2025 | 51.30 | 51.55 | 51.30 | 51.46 | 51.46 | 0.51% | 138 |
| Jul 17, 2025 | 50.90 | 51.46 | 50.90 | 51.20 | 51.20 | 0.31% | 2,037 |
| Jul 16, 2025 | 51.06 | 51.10 | 50.89 | 51.04 | 51.04 | 0.12% | 5,177 |
| Jul 15, 2025 | 51.42 | 51.44 | 50.98 | 50.98 | 50.98 | -0.80% | 4,279 |
| Jul 14, 2025 | 51.21 | 51.49 | 51.20 | 51.39 | 51.39 | 0.23% | 19,084 |
| Jul 11, 2025 | 51.82 | 51.82 | 51.27 | 51.27 | 51.27 | -0.77% | 38 |
| Jul 10, 2025 | 51.65 | 51.69 | 51.50 | 51.67 | 51.67 | 0.41% | 3,561 |
| Jul 9, 2025 | 51.82 | 51.86 | 51.38 | 51.46 | 51.46 | -0.64% | 3,868 |
| Jul 8, 2025 | 52.03 | 52.19 | 51.75 | 51.79 | 51.79 | -0.61% | 12,979 |
| Jul 7, 2025 | 52.21 | 52.25 | 52.01 | 52.11 | 52.11 | -0.19% | 10,009 |
| Jul 4, 2025 | 52.26 | 52.27 | 52.13 | 52.21 | 52.21 | 0.02% | 851 |
| Jul 3, 2025 | 52.19 | 52.30 | 52.08 | 52.20 | 52.20 | 0.35% | 2,932 |
| Jul 2, 2025 | 52.25 | 52.49 | 51.94 | 52.02 | 52.02 | -0.63% | 3,491 |
| Jul 1, 2025 | 51.82 | 52.46 | 51.79 | 52.35 | 52.35 | 1.57% | 9,466 |
| Jun 30, 2025 | 51.80 | 51.84 | 51.49 | 51.54 | 51.54 | 0.14% | 11,846 |
| Jun 27, 2025 | 51.34 | 51.49 | 51.30 | 51.47 | 51.47 | 0.49% | 3,129 |
| Jun 26, 2025 | 52.14 | 52.14 | 51.19 | 51.22 | 51.22 | -0.25% | 8,802 |
| Jun 25, 2025 | 51.96 | 51.97 | 51.35 | 51.35 | 51.35 | -1.08% | 43,313 |
| Jun 24, 2025 | 52.24 | 52.24 | 51.85 | 51.91 | 51.91 | 0.68% | 895 |
| Jun 23, 2025 | 51.27 | 51.67 | 51.27 | 51.56 | 51.56 | 0.10% | 6,582 |
| Jun 20, 2025 | 51.30 | 51.52 | 51.30 | 51.51 | 51.51 | 0.74% | 9,410 |
| Jun 19, 2025 | 51.30 | 51.35 | 51.13 | 51.13 | 51.13 | -0.85% | 2,984 |
| Jun 18, 2025 | 51.54 | 51.57 | 51.41 | 51.57 | 51.57 | -0.06% | 5,610 |
| Jun 17, 2025 | 51.72 | 51.72 | 51.45 | 51.60 | 51.60 | -0.50% | 568 |
| Jun 16, 2025 | 51.99 | 52.27 | 51.86 | 51.86 | 51.86 | -0.61% | 3,495 |
| Jun 13, 2025 | 52.00 | 52.32 | 52.00 | 52.18 | 52.18 | -0.02% | 4,991 |
| Jun 12, 2025 | 52.18 | 52.28 | 52.05 | 52.19 | 52.19 | 0.13% | 7,920 |
| Jun 11, 2025 | 52.01 | 52.34 | 52.01 | 52.12 | 52.12 | -0.13% | 2,080 |
| Jun 10, 2025 | 52.19 | 52.21 | 52.06 | 52.19 | 52.19 | 0.02% | 1,555 |
| Jun 9, 2025 | 52.27 | 52.31 | 51.97 | 52.18 | 52.18 | -0.04% | 3,981 |
| Jun 6, 2025 | 52.34 | 52.36 | 52.20 | 52.20 | 52.20 | -0.25% | 7,842 |
| Jun 5, 2025 | 52.43 | 52.82 | 52.32 | 52.33 | 52.33 | -1.02% | 4,860 |
| Jun 4, 2025 | 52.86 | 52.89 | 52.65 | 52.87 | 52.87 | 0.74% | 2,645 |
| Jun 3, 2025 | 52.86 | 52.86 | 52.48 | 52.48 | 52.48 | -0.27% | 3,734 |