Xtrackers MSCI World UCITS ETF 1C

XDWD
🏛️ germany →
117.09
Last Update: 2025-09-26
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
2023-12-29 89.97 90.11 89.78 89.96 0.0M
2023-12-28 89.73 89.82 89.44 89.79 0.0M
2023-12-27 89.81 89.90 89.23 89.39 0.0M
2023-12-22 89.41 89.80 89.29 89.70 0.0M
2023-12-21 89.54 89.64 89.17 89.39 0.0M
2023-12-20 90.08 90.13 89.84 90.13 0.1M
2023-12-19 89.85 89.85 89.61 89.81 0.0M
2023-12-18 89.53 89.71 89.45 89.65 0.0M
2023-12-15 89.34 89.67 89.27 89.65 0.1M
2023-12-14 89.81 89.90 88.96 89.00 0.0M
2023-12-13 89.09 89.17 88.96 89.08 0.0M
2023-12-12 88.87 88.91 88.55 88.75 0.0M
2023-12-11 88.59 88.83 88.35 88.70 0.0M
2023-12-08 87.96 88.53 87.92 88.44 0.0M
2023-12-07 87.65 88.00 87.52 87.92 0.0M
2023-12-06 88.00 88.15 87.86 87.86 0.1M
2023-12-05 87.29 87.72 87.08 87.67 0.0M
2023-12-04 87.37 87.52 87.18 87.26 0.0M
2023-12-01 86.84 87.37 86.79 87.34 0.1M
2023-11-30 86.25 86.57 86.19 86.39 0.0M
2023-11-29 85.84 86.32 85.79 86.01 0.0M
2023-11-28 85.82 85.86 85.52 85.86 0.0M
2023-11-27 85.97 86.17 85.84 86.09 0.0M
2023-11-24 86.26 86.38 86.10 86.20 0.0M
2023-11-23 86.29 86.38 86.11 86.37 0.1M
2023-11-22 85.93 86.50 85.83 86.42 0.0M
2023-11-21 85.75 85.80 85.53 85.70 0.0M
2023-11-20 85.43 85.64 85.31 85.63 0.0M
2023-11-17 85.89 85.96 85.52 85.59 0.0M
2023-11-16 85.61 85.70 85.18 85.26 0.0M
2023-11-15 85.52 85.93 85.52 85.74 0.0M
2023-11-14 84.86 85.61 84.69 85.44 0.0M
2023-11-13 84.63 84.87 84.61 84.85 0.0M
2023-11-10 84.22 84.36 83.79 84.31 0.0M
2023-11-09 84.31 84.70 84.24 84.50 0.0M
2023-11-08 84.23 84.57 84.12 84.16 0.0M
2023-11-07 83.93 84.52 83.93 84.47 0.0M
2023-11-06 84.08 84.13 83.85 83.92 0.2M
2023-11-03 83.98 84.16 83.73 84.16 0.1M
2023-11-02 82.90 83.77 82.90 83.77 0.1M
2023-11-01 81.90 82.68 81.75 82.52 0.1M
2023-10-31 80.91 81.60 80.89 81.54 0.1M
2023-10-30 81.17 81.26 80.55 80.88 0.1M
2023-10-27 81.33 81.54 80.78 80.80 0.0M
2023-10-26 81.30 81.77 81.20 81.51 0.0M
2023-10-25 82.27 82.61 81.93 82.12 0.0M
2023-10-24 81.84 82.74 81.78 82.45 0.1M
2023-10-23 82.36 82.44 81.52 82.10 0.1M
2023-10-20 82.99 83.19 82.35 82.35 0.1M
2023-10-19 84.11 84.29 83.67 83.88 0.0M
2023-10-18 85.03 85.15 84.68 84.84 0.0M
2023-10-17 85.39 85.49 84.80 85.33 0.0M
2023-10-16 85.06 85.61 84.72 85.50 0.1M
2023-10-13 85.41 85.71 85.03 85.13 0.0M
2023-10-12 85.57 85.77 85.49 85.62 0.0M
2023-10-11 85.04 85.35 84.97 84.97 0.0M
2023-10-10 84.84 85.37 84.70 85.31 0.1M
2023-10-09 83.79 84.16 83.63 84.16 0.0M
2023-10-06 83.44 83.66 83.00 83.63 0.1M
2023-10-05 83.55 83.65 83.10 83.16 0.0M
2023-10-04 82.91 83.31 82.76 83.10 0.0M
2023-10-03 84.42 84.53 83.34 83.40 0.1M
2023-10-02 84.45 84.62 84.10 84.43 0.1M
2023-09-29 84.46 84.95 84.44 84.52 0.0M
2023-09-28 84.39 84.40 83.90 84.40 0.0M
2023-09-27 84.08 84.49 84.08 84.21 0.0M
2023-09-26 84.41 84.46 83.90 83.99 0.1M
2023-09-25 84.43 84.73 84.02 84.71 0.1M
2023-09-22 84.43 84.78 84.24 84.72 0.1M
2023-09-21 85.58 85.58 84.71 84.79 0.2M
2023-09-20 86.16 86.34 86.05 86.15 0.1M
2023-09-19 86.26 86.45 85.75 85.88 0.1M
2023-09-18 86.64 86.64 86.18 86.33 0.0M
2023-09-15 87.58 87.63 86.65 86.67 0.0M
2023-09-14 86.17 87.10 85.97 87.04 0.1M
2023-09-13 85.78 86.01 85.58 86.00 0.0M
2023-09-12 86.26 86.30 85.97 86.04 0.0M
2023-09-11 86.03 86.25 85.86 85.96 0.0M
2023-09-08 85.90 85.97 85.46 85.96 0.0M
2023-09-07 85.69 85.89 85.49 85.81 0.0M
2023-09-06 86.21 86.21 85.81 85.88 0.0M
2023-09-05 86.17 86.75 86.10 86.61 0.0M
2023-09-04 86.51 86.62 86.24 86.26 0.0M
2023-09-01 85.85 86.40 85.85 86.26 0.1M
2023-08-31 85.54 86.15 85.54 85.91 0.0M
2023-08-30 85.42 85.50 85.00 85.20 0.0M
2023-08-29 84.80 85.28 84.62 85.28 0.0M
2023-08-28 84.23 84.74 84.11 84.56 0.0M
2023-08-25 83.74 84.05 83.50 83.96 0.0M
2023-08-24 84.94 85.00 83.87 83.88 0.0M
2023-08-23 83.74 84.23 83.74 84.18 0.0M
2023-08-22 83.25 83.90 83.25 83.66 0.0M
2023-08-21 82.96 83.25 82.79 82.85 0.0M
2023-08-18 82.99 83.05 82.47 82.83 0.0M
2023-08-17 83.69 83.83 83.44 83.46 0.0M
2023-08-16 83.92 84.09 83.79 84.04 0.0M
2023-08-15 84.87 84.87 83.88 84.17 0.1M
2023-08-14 84.41 84.87 84.36 84.74 0.0M
2023-08-11 84.43 84.50 84.05 84.27 0.0M
2023-08-10 84.62 85.11 84.39 84.80 0.0M
2023-08-09 85.11 85.13 84.34 84.42 0.0M
2023-08-08 84.71 84.88 84.40 84.44 0.0M
2023-08-07 84.78 84.91 84.63 84.72 0.1M
2023-08-04 85.21 85.40 84.59 84.88 0.1M
2023-08-03 85.16 85.17 84.74 84.99 0.0M
2023-08-02 85.64 85.89 85.26 85.45 0.1M
2023-08-01 86.68 86.75 86.30 86.35 0.1M
2023-07-31 86.29 86.57 86.20 86.41 0.1M
2023-07-28 86.13 86.44 86.05 86.38 0.0M
2023-07-27 85.73 86.86 85.69 86.62 0.1M
2023-07-26 85.68 85.69 85.26 85.41 0.0M
2023-07-25 85.41 85.77 85.28 85.74 0.0M
2023-07-24 84.60 85.36 84.59 85.28 0.1M
2023-07-21 84.66 84.99 84.66 84.98 0.0M
2023-07-20 84.40 84.80 84.40 84.80 0.1M
2023-07-19 84.52 84.89 84.29 84.79 0.1M
2023-07-18 83.49 84.11 83.42 84.08 0.0M
2023-07-17 83.34 83.64 83.17 83.60 0.1M
2023-07-14 83.71 83.89 83.58 83.66 0.0M
2023-07-13 83.67 83.81 83.60 83.70 0.0M
2023-07-12 83.48 83.89 83.43 83.65 0.0M
2023-07-11 83.01 83.36 82.83 83.27 0.0M
2023-07-10 82.69 83.15 82.67 82.96 0.0M
2023-07-07 83.30 83.58 83.18 83.26 0.0M
2023-07-06 84.27 84.27 83.20 83.30 0.0M
2023-07-05 84.53 84.68 84.23 84.66 0.1M
2023-07-04 84.70 84.78 84.66 84.73 0.0M
2023-07-03 84.80 84.93 84.50 84.65 0.1M
2023-06-30 83.99 84.52 83.97 84.42 0.0M
2023-06-29 83.43 83.74 83.26 83.71 0.0M
2023-06-28 83.04 83.43 82.89 83.38 0.0M
2023-06-27 82.64 82.71 82.23 82.58 0.0M
2023-06-26 82.81 82.93 82.57 82.65 0.0M
2023-06-23 82.87 83.36 82.73 82.85 0.0M
2023-06-22 82.60 82.94 82.36 82.94 0.0M
2023-06-21 83.54 83.74 82.98 83.17 0.0M
2023-06-20 83.82 83.98 83.47 83.57 0.1M
2023-06-19 84.13 84.28 83.93 83.96 0.1M
2023-06-16 84.27 84.67 84.26 84.45 0.0M
2023-06-15 84.24 84.28 83.66 84.12 0.0M
2023-06-14 84.43 84.74 84.21 84.42 0.1M
2023-06-13 84.00 84.41 83.79 84.38 0.0M
2023-06-12 83.74 83.74 83.36 83.62 0.0M
2023-06-09 83.15 83.66 82.76 83.39 0.1M
2023-06-08 83.06 83.19 82.70 82.98 0.0M
2023-06-07 83.57 83.65 83.27 83.44 0.1M
2023-06-06 83.22 83.73 83.17 83.60 0.1M
2023-06-05 83.48 83.73 83.25 83.45 0.0M
2023-06-02 82.10 83.28 82.06 83.22 0.0M
2023-06-01 81.72 81.93 81.18 81.74 0.1M
2023-05-31 81.60 81.95 81.34 81.34 0.0M
2023-05-30 82.22 82.44 81.70 81.78 0.1M
2023-05-29 82.23 82.25 82.02 82.19 0.0M
2023-05-26 81.04 82.04 80.77 81.91 0.0M
2023-05-25 80.83 81.18 80.69 80.76 0.1M
2023-05-24 80.89 80.89 80.22 80.44 0.0M
2023-05-23 81.66 81.81 81.50 81.68 0.0M
2023-05-22 81.67 81.91 81.50 81.87 0.1M
2023-05-19 81.90 82.10 81.55 81.55 0.0M
2023-05-18 80.96 81.69 80.96 81.59 0.0M
2023-05-17 80.04 80.53 79.97 80.46 0.0M
2023-05-16 80.22 80.36 80.06 80.22 0.0M
2023-05-15 80.43 80.54 79.98 80.35 0.1M
2023-05-12 80.07 80.39 80.00 80.10 0.0M
2023-05-11 80.15 80.27 79.55 79.84 0.0M
2023-05-10 79.62 80.00 79.28 79.56 0.0M
2023-05-09 79.59 79.68 79.38 79.68 0.0M
2023-05-08 79.16 79.51 79.15 79.41 0.0M
2023-05-05 78.28 79.20 78.18 79.15 0.0M
2023-05-04 78.21 78.31 77.77 78.13 0.0M
2023-05-03 78.93 78.97 78.53 78.62 0.1M
2023-05-02 79.79 79.90 78.49 78.58 0.1M
2023-04-28 79.07 79.50 78.86 79.31 0.0M
2023-04-27 78.13 78.66 78.05 78.66 0.0M
2023-04-26 78.67 78.67 77.80 78.22 0.1M
2023-04-25 78.99 79.20 78.87 79.07 0.0M
2023-04-24 79.35 79.50 79.14 79.21 0.0M
2023-04-21 79.65 79.70 79.39 79.51 0.0M
2023-04-20 79.79 79.79 79.39 79.60 0.0M
2023-04-19 79.83 79.92 79.63 79.82 0.0M
2023-04-18 80.06 80.35 79.84 79.95 0.0M
2023-04-17 79.73 80.03 79.60 79.81 0.1M
2023-04-14 79.16 79.73 79.10 79.41 0.0M
2023-04-13 78.95 78.95 78.50 78.86 0.0M
2023-04-12 79.26 79.66 78.77 78.95 0.0M
2023-04-11 79.52 79.71 79.20 79.27 0.0M
2023-04-06 78.84 78.99 78.68 78.79 0.0M
2023-04-05 78.89 78.91 78.58 78.71 0.0M
2023-04-04 79.59 79.82 78.82 78.89 0.0M
2023-04-03 79.68 79.68 79.23 79.34 0.1M
2023-03-31 78.38 79.20 78.34 79.10 0.0M
2023-03-30 78.32 78.50 78.09 78.25 0.0M
2023-03-29 77.73 77.92 77.59 77.85 0.0M
2023-03-28 77.64 77.64 76.98 77.09 0.0M
2023-03-27 77.76 77.82 77.36 77.48 0.0M
2023-03-24 76.91 77.06 76.45 76.87 0.0M
2023-03-23 76.63 77.32 76.45 77.06 0.1M
2023-03-22 77.73 78.00 77.64 77.67 0.0M
2023-03-21 77.40 77.75 77.37 77.56 0.0M
2023-03-20 76.51 77.26 75.99 76.94 0.2M
2023-03-17 77.90 78.12 76.70 76.90 0.1M
2023-03-16 77.16 77.66 76.47 77.50 0.0M
2023-03-15 76.82 77.00 75.85 76.48 0.1M
2023-03-14 76.27 77.25 76.00 77.17 0.1M
2023-03-13 77.11 77.13 75.30 76.04 0.1M
2023-03-10 77.81 78.56 76.94 77.88 0.1M
2023-03-09 79.62 79.88 79.36 79.58 0.0M
2023-03-08 79.59 79.82 79.50 79.56 0.0M
2023-03-07 79.89 80.17 79.67 79.67 0.0M
2023-03-06 80.17 80.22 79.96 80.20 0.1M
2023-03-03 79.17 79.87 79.10 79.84 0.0M
2023-03-02 77.93 78.62 77.86 78.55 0.0M
2023-03-01 78.94 78.96 78.02 78.21 0.1M
2023-02-28 78.93 79.56 78.75 79.04 0.0M
2023-02-27 79.38 79.72 79.30 79.30 0.0M
2023-02-24 79.68 79.71 78.71 78.85 0.1M
2023-02-23 79.54 79.85 79.23 79.23 0.0M
2023-02-22 79.21 79.38 78.96 79.30 0.0M
2023-02-21 79.96 80.02 79.30 79.32 0.0M
2023-02-20 80.17 80.26 80.03 80.10 0.0M
2023-02-17 80.22 80.46 79.97 79.97 0.0M
2023-02-16 81.37 81.38 80.46 80.93 0.1M
2023-02-15 80.40 80.98 80.40 80.98 0.1M
2023-02-14 80.75 81.00 80.31 80.31 0.0M
2023-02-13 80.15 80.70 80.10 80.65 0.1M
2023-02-10 79.80 80.22 79.57 80.17 0.1M
2023-02-09 80.92 80.98 80.50 80.50 0.1M
2023-02-08 80.98 81.06 80.35 80.44 0.1M
2023-02-07 80.38 80.52 80.20 80.52 0.1M
2023-02-06 80.09 80.37 79.75 80.37 0.1M
2023-02-03 79.84 80.76 79.68 80.76 0.1M
2023-02-02 79.06 80.32 79.02 80.32 0.1M
2023-02-01 78.79 78.84 78.24 78.45 0.2M
2023-01-31 78.40 78.56 77.90 78.52 0.1M
2023-01-30 78.49 78.65 78.05 78.57 0.0M
2023-01-27 78.52 79.00 78.38 78.98 0.0M
2023-01-26 78.10 78.44 78.02 78.24 0.0M
2023-01-25 77.84 77.89 76.89 77.33 0.0M
2023-01-24 78.09 78.10 77.72 77.97 0.0M
2023-01-23 77.12 78.31 76.99 78.10 0.1M
2023-01-20 76.62 76.98 76.35 76.94 0.1M
2023-01-19 77.02 77.02 76.36 76.42 0.0M
2023-01-18 77.93 78.13 77.57 77.57 0.1M
2023-01-17 77.62 78.20 77.45 78.02 0.1M
2023-01-16 77.72 77.86 77.47 77.76 0.1M
2023-01-13 77.25 77.50 76.88 77.42 0.1M
2023-01-12 77.37 77.70 76.85 77.13 0.0M
2023-01-11 76.62 76.93 76.55 76.86 0.0M
2023-01-10 76.13 76.34 75.93 76.19 0.1M
2023-01-09 76.57 77.11 76.54 77.01 0.1M
2023-01-06 75.97 76.59 75.85 76.58 0.0M
2023-01-05 75.83 76.23 75.60 75.86 0.1M
2023-01-04 75.86 76.35 75.68 76.35 0.2M
2023-01-03 75.94 76.78 75.60 75.61 0.1M
2023-01-02 75.57 76.49 75.24 76.36 0.1M