Xtrackers MSCI World UCITS ETF 1C

XDWD
🏛️ germany →
119.11
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 75.15 75.16 74.83 74.85 0.0M
2022-12-29 74.52 75.40 74.44 75.39 0.0M
2022-12-28 75.39 75.42 74.75 74.83 0.1M
2022-12-27 75.84 75.90 74.99 75.19 0.0M
2022-12-23 75.20 75.45 74.79 75.23 0.0M
2022-12-22 76.11 76.22 74.88 75.05 0.0M
2022-12-21 75.24 76.23 75.11 76.16 0.0M
2022-12-20 74.50 75.13 74.44 74.86 0.1M
2022-12-19 75.52 75.79 75.09 75.09 0.1M
2022-12-16 75.98 76.00 75.10 75.35 0.1M
2022-12-15 77.64 77.64 75.95 76.04 0.1M
2022-12-14 78.54 78.81 78.18 78.73 0.0M
2022-12-13 78.38 80.00 78.26 78.94 0.0M
2022-12-12 77.62 77.90 77.37 77.81 0.0M
2022-12-09 78.01 78.26 77.64 78.14 0.0M
2022-12-08 77.65 78.01 77.57 77.70 0.0M
2022-12-07 78.13 78.13 77.20 77.64 0.0M
2022-12-06 78.93 79.03 77.90 78.06 0.0M
2022-12-05 79.58 79.62 79.08 79.08 0.1M
2022-12-02 79.91 80.10 79.27 79.80 0.0M
2022-12-01 80.80 80.80 79.91 80.20 0.1M
2022-11-30 79.26 79.37 78.89 79.37 0.0M
2022-11-29 79.38 79.46 78.88 78.88 0.0M
2022-11-28 79.57 79.62 78.75 79.37 0.0M
2022-11-25 79.96 80.14 79.82 79.97 0.0M
2022-11-24 79.85 80.24 79.85 80.05 0.0M
2022-11-23 79.77 80.14 79.65 79.92 0.1M
2022-11-22 79.15 79.69 79.00 79.62 0.0M
2022-11-21 79.15 79.38 79.07 79.09 0.1M
2022-11-18 78.34 79.18 78.33 78.84 0.1M
2022-11-17 78.92 78.95 77.92 78.20 0.1M
2022-11-16 79.30 79.31 78.39 78.61 0.0M
2022-11-15 78.97 79.69 78.72 79.69 0.1M
2022-11-14 79.34 79.60 79.10 79.29 0.1M
2022-11-11 79.73 79.85 78.93 78.99 0.0M
2022-11-10 76.95 79.18 76.95 79.18 0.1M
2022-11-09 77.91 77.91 77.28 77.35 0.0M
2022-11-08 77.56 78.26 77.56 78.26 0.1M
2022-11-07 77.25 77.83 77.23 77.51 0.1M
2022-11-04 77.73 78.15 76.91 77.07 0.1M
2022-11-03 78.01 78.13 77.26 77.77 0.1M
2022-11-02 79.34 79.39 78.68 78.70 0.1M
2022-11-01 79.51 79.84 78.92 79.16 0.1M
2022-10-31 79.01 79.44 78.75 79.15 0.0M
2022-10-28 76.95 78.58 76.91 78.46 0.1M
2022-10-27 77.44 78.12 77.30 77.91 0.1M
2022-10-26 77.63 78.15 77.40 78.10 0.0M
2022-10-25 77.72 77.95 77.25 77.94 0.0M
2022-10-24 77.14 77.73 76.53 77.20 0.1M
2022-10-21 75.82 76.51 75.43 76.30 0.0M
2022-10-20 76.27 76.81 75.99 76.70 0.1M
2022-10-19 76.80 77.11 76.47 76.50 0.0M
2022-10-18 76.72 77.39 76.19 76.19 0.0M
2022-10-17 75.40 76.38 75.11 76.05 0.1M
2022-10-14 76.46 76.91 75.24 75.33 0.1M
2022-10-13 74.71 75.25 73.43 75.19 0.0M
2022-10-12 75.16 75.62 74.72 74.99 0.0M
2022-10-11 74.97 75.43 74.65 75.30 0.1M
2022-10-10 75.73 76.42 75.55 75.72 0.0M
2022-10-07 77.31 77.51 76.17 76.17 0.1M
2022-10-06 77.59 78.06 77.01 77.71 0.0M
2022-10-05 76.91 77.34 76.78 77.07 0.1M
2022-10-04 76.50 77.32 76.49 77.24 0.1M
2022-10-03 74.48 75.78 74.13 75.59 0.2M
2022-09-30 75.40 76.00 75.05 75.67 0.1M
2022-09-29 76.78 76.78 75.12 75.24 0.0M
2022-09-28 76.55 77.10 75.93 77.08 0.1M
2022-09-27 77.15 77.55 76.85 76.85 0.0M
2022-09-26 76.77 77.41 76.37 76.96 0.1M
2022-09-23 77.52 77.61 76.64 76.74 0.1M
2022-09-22 77.75 78.40 77.49 77.57 0.1M
2022-09-21 78.54 79.37 78.50 79.32 0.1M
2022-09-20 79.11 79.29 78.09 78.30 0.1M
2022-09-19 78.39 78.73 77.93 78.45 0.0M
2022-09-16 78.82 78.99 78.20 78.21 0.0M
2022-09-15 80.54 80.61 79.45 79.70 0.1M
2022-09-14 80.45 80.48 79.79 80.17 0.1M
2022-09-13 82.41 82.54 80.73 80.80 0.1M
2022-09-12 81.28 82.38 81.15 82.24 0.0M
2022-09-09 80.75 81.84 80.66 81.73 0.1M
2022-09-08 80.56 81.09 79.85 81.09 0.0M
2022-09-07 79.64 79.98 79.59 79.93 0.0M
2022-09-06 80.22 80.64 79.63 80.24 0.0M
2022-09-05 80.46 80.46 79.94 80.35 0.1M
2022-09-02 80.24 80.86 79.98 80.83 0.0M
2022-09-01 79.69 79.86 79.20 79.77 0.2M
2022-08-31 81.28 81.28 80.25 80.33 0.0M
2022-08-30 82.09 82.42 80.73 80.92 0.0M
2022-08-29 82.20 82.20 81.47 81.84 0.0M
2022-08-26 85.08 85.08 83.10 83.24 0.1M
2022-08-25 84.44 84.68 84.13 84.45 0.0M
2022-08-24 83.77 84.23 83.41 84.10 0.0M
2022-08-23 84.07 84.34 83.58 83.79 0.1M
2022-08-22 84.74 84.79 83.96 84.41 0.0M
2022-08-19 85.25 85.32 84.78 84.86 0.0M
2022-08-18 84.71 85.38 84.64 85.38 0.0M
2022-08-17 85.63 85.63 84.65 84.71 0.0M
2022-08-16 85.39 85.73 85.00 85.44 0.1M
2022-08-15 84.59 84.95 84.32 84.93 0.1M
2022-08-12 83.29 84.06 83.26 84.05 0.0M
2022-08-11 83.34 83.65 82.98 83.30 0.0M
2022-08-10 81.94 82.76 81.94 82.70 0.0M
2022-08-09 82.64 82.70 81.83 82.02 0.0M
2022-08-08 83.02 83.38 82.70 82.91 0.1M
2022-08-05 82.61 82.77 82.12 82.32 0.1M
2022-08-04 82.77 83.17 82.43 82.50 0.1M
2022-08-03 81.89 82.87 81.75 82.82 0.0M
2022-08-02 81.54 82.21 81.25 82.02 0.1M
2022-08-01 82.01 82.24 81.59 81.95 0.2M
2022-07-29 81.46 82.30 81.44 81.73 0.2M
2022-07-28 80.22 81.07 80.00 81.04 0.0M
2022-07-27 79.59 80.02 79.36 79.96 0.0M
2022-07-26 79.20 79.68 79.00 79.17 0.1M
2022-07-25 79.26 79.52 78.91 79.37 0.0M
2022-07-22 79.51 80.07 79.31 79.31 0.0M
2022-07-21 79.02 79.37 78.75 79.37 0.1M
2022-07-20 78.59 79.20 78.40 79.15 0.0M
2022-07-19 77.25 78.09 76.60 78.09 0.0M
2022-07-18 78.13 78.48 77.72 78.02 0.0M
2022-07-15 76.84 77.77 76.70 77.72 0.1M
2022-07-14 77.12 77.15 76.00 76.21 0.0M
2022-07-13 77.80 78.00 76.43 76.98 0.0M
2022-07-12 77.85 78.25 77.61 78.11 0.1M
2022-07-11 77.78 78.50 77.77 78.01 0.0M
2022-07-08 78.03 78.60 77.80 78.34 0.0M
2022-07-07 77.09 78.03 76.98 78.00 0.1M
2022-07-06 76.13 76.85 76.00 76.44 0.1M
2022-07-05 75.44 75.72 74.70 74.88 0.1M
2022-07-04 74.97 75.10 74.75 75.05 0.0M
2022-07-01 73.58 75.02 73.58 74.67 0.2M
2022-06-30 74.21 74.60 73.67 74.22 0.1M
2022-06-29 74.70 75.24 74.50 75.10 0.0M
2022-06-28 76.08 76.73 75.63 75.64 0.0M
2022-06-27 75.92 76.36 75.37 75.70 0.0M
2022-06-24 74.18 75.50 74.18 75.44 0.1M
2022-06-23 72.98 74.05 72.87 73.54 0.1M
2022-06-22 72.92 73.68 72.46 73.56 0.0M
2022-06-21 73.15 73.79 73.00 73.65 0.0M
2022-06-20 72.48 72.83 72.34 72.83 0.1M
2022-06-17 72.53 73.00 72.00 72.41 0.1M
2022-06-16 74.47 74.47 72.17 72.40 0.1M
2022-06-15 74.08 74.96 73.74 74.70 0.2M
2022-06-14 75.02 75.07 73.93 74.12 0.1M
2022-06-13 75.47 75.66 74.29 74.66 0.1M
2022-06-10 78.03 78.17 76.50 76.50 0.1M
2022-06-09 79.11 79.51 78.50 78.95 0.0M
2022-06-08 79.87 79.93 79.26 79.66 0.0M
2022-06-07 79.15 79.77 78.97 79.53 0.1M
2022-06-06 79.56 80.22 79.51 79.78 0.0M
2022-06-03 80.01 80.01 78.94 79.05 0.0M
2022-06-02 79.31 79.52 78.80 79.32 0.1M
2022-06-01 79.70 79.99 79.06 79.14 0.2M
2022-05-31 79.64 79.97 79.15 79.23 0.1M
2022-05-30 80.35 80.51 79.78 79.97 0.0M
2022-05-27 78.13 79.50 77.95 79.50 0.1M
2022-05-26 77.06 78.07 77.00 77.95 0.0M
2022-05-25 76.90 77.01 76.23 76.73 0.1M
2022-05-24 76.10 76.47 75.27 75.37 0.1M
2022-05-23 77.29 77.36 76.30 77.13 0.1M
2022-05-20 76.91 77.43 76.10 76.29 0.1M
2022-05-19 77.08 77.20 75.96 76.53 0.1M
2022-05-18 79.43 79.49 77.95 77.98 0.0M
2022-05-17 79.05 79.86 78.64 79.12 0.1M
2022-05-16 78.74 79.09 78.46 78.65 0.2M
2022-05-13 77.95 79.22 77.88 79.09 0.0M
2022-05-12 76.24 77.59 76.17 77.21 0.1M
2022-05-11 77.52 78.24 76.69 77.92 0.1M
2022-05-10 77.70 78.31 76.83 76.86 0.2M
2022-05-09 79.23 79.36 77.35 77.42 0.1M
2022-05-06 80.41 80.41 78.49 79.45 0.1M
2022-05-05 82.56 82.56 80.48 80.74 0.0M
2022-05-04 81.39 81.43 80.42 80.42 0.1M
2022-05-03 81.11 81.42 80.56 81.38 0.1M
2022-05-02 80.84 80.92 80.10 80.40 0.3M
2022-04-29 82.66 82.86 81.78 82.10 0.0M
2022-04-28 81.97 82.56 81.40 81.85 0.0M
2022-04-27 80.69 81.67 80.40 81.46 0.1M
2022-04-26 81.80 81.90 80.64 80.64 0.0M
2022-04-25 80.92 81.10 80.38 80.74 0.2M
2022-04-22 82.91 83.13 82.07 82.07 0.1M
2022-04-21 83.90 84.50 83.77 84.11 0.1M
2022-04-20 83.78 84.46 83.74 84.11 0.1M
2022-04-19 83.70 83.98 82.72 83.90 0.2M
2022-04-14 83.40 84.15 83.25 83.82 0.0M
2022-04-13 83.43 83.43 82.87 83.36 0.1M
2022-04-12 82.69 83.74 82.47 83.67 0.0M
2022-04-11 83.80 83.87 83.15 83.33 0.1M
2022-04-08 84.62 84.78 84.15 84.48 0.0M
2022-04-07 83.75 84.19 83.37 83.46 0.1M
2022-04-06 84.86 84.99 83.40 83.60 0.1M
2022-04-05 85.30 85.46 84.90 85.16 0.1M
2022-04-04 84.34 85.00 84.06 84.90 0.1M
2022-04-01 83.99 84.38 83.91 83.91 0.2M
2022-03-31 84.33 84.68 84.25 84.30 0.0M
2022-03-30 84.82 84.83 84.30 84.38 0.0M
2022-03-29 84.81 85.15 84.38 84.74 0.2M
2022-03-28 84.32 84.64 84.11 84.11 0.1M
2022-03-25 83.82 84.18 83.47 83.87 0.0M
2022-03-24 83.52 83.73 83.28 83.45 0.0M
2022-03-23 83.83 83.83 83.38 83.41 0.0M
2022-03-22 83.22 83.76 83.00 83.70 0.1M
2022-03-21 82.55 83.12 82.45 82.65 0.1M
2022-03-18 81.40 82.24 81.16 82.24 0.1M
2022-03-17 81.13 81.13 80.44 80.91 0.1M
2022-03-16 80.26 80.87 80.11 80.64 0.1M
2022-03-15 77.49 79.19 77.10 79.19 0.2M
2022-03-14 79.14 79.34 78.31 78.31 0.1M
2022-03-11 79.20 80.45 78.89 79.24 0.1M
2022-03-10 79.17 79.22 77.90 78.27 0.1M
2022-03-09 78.56 79.12 78.39 78.97 0.2M
2022-03-08 78.10 78.91 77.75 77.96 0.3M
2022-03-07 79.48 80.30 78.78 79.46 0.2M
2022-03-04 80.50 80.92 79.74 79.80 0.1M
2022-03-03 81.15 81.57 80.50 80.57 0.0M
2022-03-02 79.78 81.05 79.55 80.86 0.1M
2022-03-01 80.70 80.84 79.85 79.94 0.3M
2022-02-28 79.74 80.55 79.30 80.55 0.1M
2022-02-25 78.55 80.02 78.22 80.02 0.1M
2022-02-24 76.47 77.86 76.23 77.53 0.2M
2022-02-23 79.27 79.63 78.48 78.56 0.2M
2022-02-22 78.32 79.64 78.30 79.03 0.2M
2022-02-21 80.02 80.03 78.85 78.87 0.1M
2022-02-18 80.46 80.54 79.66 79.79 0.1M
2022-02-17 81.42 81.42 80.53 80.72 0.1M
2022-02-16 81.36 81.72 80.94 81.08 0.1M
2022-02-15 80.62 81.55 80.62 81.47 0.4M
2022-02-14 80.59 80.87 79.85 80.76 0.1M
2022-02-11 81.59 82.18 81.30 81.47 0.1M
2022-02-10 82.86 82.90 82.00 82.13 0.1M
2022-02-09 81.98 82.70 81.93 82.59 0.1M
2022-02-08 81.20 81.54 80.82 81.45 0.1M
2022-02-07 81.26 81.45 80.69 81.08 0.2M
2022-02-04 81.50 81.58 80.10 80.60 0.1M
2022-02-03 82.86 82.91 81.39 81.39 0.1M
2022-02-02 83.28 83.58 82.87 82.95 0.2M
2022-02-01 82.41 82.76 82.05 82.70 0.3M
2022-01-31 81.58 82.03 81.15 82.03 0.2M
2022-01-28 80.66 80.66 79.19 80.52 0.1M
2022-01-27 79.47 81.97 79.47 81.44 0.1M
2022-01-26 80.13 81.31 80.13 80.93 0.1M
2022-01-25 79.64 80.29 78.82 79.48 0.1M
2022-01-24 81.02 81.20 78.39 78.49 0.2M
2022-01-21 81.94 82.05 80.79 81.79 0.1M
2022-01-20 82.92 83.76 82.66 83.74 0.1M
2022-01-19 82.77 83.82 82.70 83.02 0.1M
2022-01-18 83.87 83.87 83.24 83.44 0.1M
2022-01-17 84.08 84.42 83.96 84.36 0.1M
2022-01-14 83.82 84.10 83.34 83.74 0.1M
2022-01-13 84.72 85.10 84.63 84.82 0.1M
2022-01-12 85.39 85.50 84.89 85.09 0.1M
2022-01-11 84.65 85.08 84.24 84.76 0.1M
2022-01-10 85.07 85.07 83.29 83.68 0.1M
2022-01-07 85.27 85.48 84.48 84.84 0.1M
2022-01-06 85.39 85.60 84.86 85.40 0.1M
2022-01-05 86.94 87.04 86.60 86.75 0.1M
2022-01-04 87.27 87.51 86.75 87.04 0.1M
2022-01-03 86.60 86.86 86.26 86.59 0.2M