Xtrackers MSCI World Industrials UCITS ETF 1C

XDWI
🏛️ germany →
63.83
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
2024-12-30 59.15 59.15 58.72 58.72 0.0M
2024-12-27 59.48 59.58 59.23 59.31 0.0M
2024-12-23 59.31 59.36 58.82 58.93 0.0M
2024-12-20 58.91 59.33 58.29 59.30 0.0M
2024-12-19 59.24 59.46 58.95 58.99 0.0M
2024-12-18 60.23 60.30 60.05 60.15 0.0M
2024-12-17 60.26 60.48 60.05 60.10 0.0M
2024-12-16 60.59 60.63 60.33 60.51 0.0M
2024-12-13 60.96 60.96 60.48 60.48 0.0M
2024-12-12 61.04 61.18 60.84 60.87 0.0M
2024-12-11 61.03 61.45 60.92 61.36 0.0M
2024-12-10 61.08 61.21 60.76 61.11 0.0M
2024-12-09 61.55 61.58 60.94 60.94 0.0M
2024-12-06 61.60 61.73 61.39 61.56 0.0M
2024-12-05 62.27 62.33 61.71 61.77 0.0M
2024-12-04 62.18 62.36 62.06 62.25 0.0M
2024-12-03 62.34 62.34 61.90 61.98 0.0M
2024-12-02 62.18 62.33 62.08 62.21 0.0M
2024-11-29 61.63 61.94 61.57 61.94 0.0M
2024-11-28 61.66 61.69 61.46 61.61 0.0M
2024-11-27 61.75 61.75 61.33 61.33 0.0M
2024-11-26 61.84 61.86 61.48 61.69 0.0M
2024-11-25 62.21 62.21 61.80 61.85 0.0M
2024-11-22 60.99 61.87 60.99 61.87 0.0M
2024-11-21 60.00 61.05 59.99 60.97 0.0M
2024-11-20 60.18 60.18 59.89 59.91 0.0M
2024-11-19 60.14 60.14 59.23 59.87 0.0M
2024-11-18 60.20 60.30 59.96 60.24 0.0M
2024-11-15 60.40 60.61 60.17 60.20 0.0M
2024-11-14 61.32 61.54 60.80 60.80 0.0M
2024-11-13 60.66 61.08 60.48 61.08 0.0M
2024-11-12 61.55 61.56 60.84 60.84 0.0M
2024-11-11 61.13 61.68 61.00 61.59 0.0M
2024-11-08 60.31 60.61 60.01 60.55 0.0M
2024-11-07 60.39 60.48 60.08 60.14 0.0M
2024-11-06 59.96 60.45 59.68 60.09 0.0M
2024-11-05 57.51 58.00 57.31 58.00 0.0M
2024-11-04 57.62 57.62 57.37 57.43 0.0M
2024-11-01 57.42 57.95 57.36 57.82 0.0M
2024-10-31 57.89 57.89 57.23 57.39 0.0M
2024-10-30 58.38 58.38 58.08 58.13 0.0M
2024-10-29 58.55 58.71 58.37 58.60 0.0M
2024-10-28 58.66 58.66 58.28 58.66 0.0M
2024-10-25 58.33 58.55 58.30 58.35 0.0M
2024-10-24 58.64 58.79 58.41 58.48 0.0M
2024-10-23 58.80 58.95 58.56 58.62 0.0M
2024-10-22 59.31 59.31 58.66 58.86 0.0M
2024-10-21 59.56 59.67 59.30 59.30 0.0M
2024-10-18 59.60 59.75 59.43 59.43 0.0M
2024-10-17 59.52 59.87 59.41 59.63 0.0M
2024-10-16 59.07 59.35 58.97 59.25 0.0M
2024-10-15 59.59 59.59 59.11 59.13 0.0M
2024-10-14 59.04 59.35 58.94 59.35 0.0M
2024-10-11 58.25 58.85 58.06 58.85 0.0M
2024-10-10 58.47 58.52 58.05 58.27 0.0M
2024-10-09 58.04 58.54 57.85 58.54 0.0M
2024-10-08 57.88 58.10 57.77 58.02 0.0M
2024-10-07 58.23 58.23 57.94 58.15 0.0M
2024-10-04 57.57 58.23 57.57 57.90 0.0M
2024-10-03 57.83 57.83 57.53 57.81 0.0M
2024-10-02 57.78 58.06 57.65 58.06 0.0M
2024-10-01 57.82 58.11 57.58 57.86 0.0M
2024-09-30 57.42 57.46 57.12 57.41 0.0M
2024-09-27 57.50 57.80 57.48 57.71 0.0M
2024-09-26 57.65 57.95 57.61 57.62 0.0M
2024-09-25 56.93 57.32 56.93 57.28 0.0M
2024-09-24 57.24 57.25 57.02 57.12 0.0M
2024-09-23 56.65 56.93 56.56 56.93 0.0M
2024-09-20 56.69 56.77 56.39 56.54 0.0M
2024-09-19 56.33 56.90 56.33 56.87 0.0M
2024-09-18 56.06 56.06 55.87 55.87 0.0M
2024-09-17 55.82 56.24 55.82 56.11 0.0M
2024-09-16 55.60 55.78 55.53 55.53 0.0M
2024-09-13 55.30 55.75 55.30 55.75 0.0M
2024-09-12 55.07 55.31 54.92 55.04 0.0M
2024-09-11 54.62 54.70 53.94 54.17 0.0M
2024-09-10 54.51 54.84 54.51 54.65 0.0M
2024-09-09 54.21 54.73 54.15 54.60 0.0M
2024-09-06 54.22 54.68 53.67 53.74 0.0M
2024-09-05 54.92 55.09 54.28 54.28 0.0M
2024-09-04 54.73 55.21 54.73 54.95 0.0M
2024-09-03 56.39 56.39 55.53 55.53 0.0M
2024-09-02 56.22 56.27 56.03 56.03 0.0M
2024-08-30 55.97 56.21 55.97 56.00 0.0M
2024-08-29 55.44 56.06 55.44 55.98 0.0M
2024-08-28 55.15 55.54 55.15 55.40 0.0M
2024-08-27 55.04 55.16 54.95 54.96 0.0M
2024-08-26 54.99 55.29 54.99 55.04 0.0M
2024-08-23 54.94 55.16 54.92 55.11 0.0M
2024-08-22 54.86 54.88 54.74 54.81 0.0M
2024-08-21 54.61 54.67 54.61 54.66 0.0M
2024-08-20 54.79 54.85 54.40 54.41 0.0M
2024-08-19 54.49 54.84 54.49 54.76 0.0M
2024-08-16 55.00 55.00 54.60 54.69 0.0M
2024-08-15 54.10 55.01 53.98 54.78 0.0M
2024-08-14 53.84 53.86 53.71 53.84 0.0M
2024-08-13 53.53 53.68 53.46 53.61 0.0M
2024-08-12 53.61 53.66 53.21 53.28 0.0M
2024-08-09 53.39 53.78 53.23 53.35 0.0M
2024-08-08 52.41 53.36 52.32 53.36 0.0M
2024-08-07 52.93 53.51 52.84 53.42 0.0M
2024-08-06 52.20 52.63 51.89 52.32 0.0M
2024-08-05 52.38 52.55 50.65 51.80 0.0M
2024-08-02 54.26 54.44 52.52 52.65 0.0M
2024-08-01 56.15 56.15 54.94 54.94 0.0M
2024-07-31 55.93 56.21 55.88 56.21 0.0M
2024-07-30 55.25 55.68 55.22 55.42 0.0M
2024-07-29 55.37 55.55 55.03 55.03 0.0M
2024-07-26 54.49 55.07 54.49 55.07 0.0M
2024-07-25 54.14 54.43 53.74 54.40 0.0M
2024-07-24 55.21 55.27 54.72 54.72 0.0M
2024-07-23 55.18 55.53 55.18 55.53 0.0M
2024-07-22 54.86 55.20 54.84 55.03 0.0M
2024-07-19 54.98 55.06 54.71 54.71 0.0M
2024-07-18 55.35 55.80 55.25 55.36 0.0M
2024-07-17 55.98 56.09 55.57 55.57 0.0M
2024-07-16 55.19 56.06 55.19 55.97 0.0M
2024-07-15 55.31 55.33 55.06 55.24 0.0M
2024-07-12 54.89 55.33 54.83 55.26 0.0M
2024-07-11 54.38 54.86 54.24 54.86 0.0M
2024-07-10 53.92 54.21 53.90 54.20 0.0M
2024-07-09 54.31 54.41 54.05 54.05 0.0M
2024-07-08 54.12 54.44 54.12 54.20 0.0M
2024-07-05 54.57 54.59 54.00 54.06 0.0M
2024-07-04 54.56 54.65 54.47 54.47 0.0M
2024-07-03 54.15 54.42 54.15 54.39 0.0M
2024-07-02 53.89 54.08 53.79 54.02 0.0M
2024-07-01 54.43 54.48 53.91 53.98 0.0M
2024-06-28 54.44 54.67 54.41 54.42 0.0M
2024-06-27 54.41 54.47 54.28 54.33 0.0M
2024-06-26 54.71 54.74 54.22 54.28 0.0M
2024-06-25 54.69 54.73 54.33 54.33 0.0M
2024-06-24 54.54 55.02 54.54 54.96 0.0M
2024-06-21 54.63 54.73 54.47 54.52 0.0M
2024-06-20 54.59 54.76 54.59 54.72 0.0M
2024-06-19 54.60 54.60 54.41 54.42 0.0M
2024-06-18 54.38 54.46 54.26 54.46 0.0M
2024-06-17 54.07 54.14 53.76 54.14 0.0M
2024-06-14 54.55 54.55 53.84 53.89 0.0M
2024-06-13 54.76 54.76 54.12 54.25 0.0M
2024-06-12 54.47 55.00 54.47 54.74 0.0M
2024-06-11 54.69 54.72 54.30 54.43 0.0M
2024-06-10 54.45 54.76 54.41 54.71 0.0M
2024-06-07 54.35 54.54 54.08 54.52 0.0M
2024-06-06 54.46 54.58 54.31 54.31 0.0M
2024-06-05 54.17 54.38 54.06 54.38 0.0M
2024-06-04 54.22 54.27 53.94 53.94 0.0M
2024-06-03 55.01 55.08 54.22 54.22 0.0M
2024-05-31 54.44 54.46 54.07 54.17 0.0M
2024-05-30 54.06 54.28 54.06 54.25 0.0M
2024-05-29 54.42 54.44 54.18 54.20 0.0M
2024-05-28 55.26 55.30 54.82 54.82 0.0M
2024-05-27 55.21 55.28 55.15 55.25 0.0M
2024-05-24 54.94 55.23 54.94 55.13 0.0M
2024-05-23 55.46 55.50 55.09 55.15 0.0M
2024-05-22 55.09 55.29 55.05 55.16 0.0M
2024-05-21 55.37 55.37 55.10 55.16 0.0M
2024-05-20 55.16 55.43 55.16 55.43 0.0M
2024-05-17 55.11 55.14 54.85 54.85 0.0M
2024-05-16 55.52 55.59 55.22 55.22 0.0M
2024-05-15 55.25 55.53 55.23 55.44 0.0M
2024-05-14 55.28 55.38 55.18 55.18 0.0M
2024-05-13 55.60 55.60 55.37 55.38 0.0M
2024-05-10 55.58 55.84 55.58 55.58 0.0M
2024-05-09 55.01 55.38 55.00 55.29 0.0M
2024-05-08 54.97 55.16 54.73 55.00 0.0M
2024-05-07 55.10 55.10 54.88 54.99 0.0M
2024-05-06 54.54 54.77 54.42 54.73 0.0M
2024-05-03 54.00 54.38 53.94 54.23 0.0M
2024-05-02 53.97 54.12 53.80 53.90 0.0M
2024-04-30 54.54 54.60 54.17 54.17 0.0M
2024-04-29 54.33 54.44 54.21 54.36 0.0M
2024-04-26 53.75 54.23 53.69 54.15 0.0M
2024-04-25 53.83 53.83 53.13 53.39 0.0M
2024-04-24 54.12 54.46 53.78 53.83 0.0M
2024-04-23 53.74 54.11 53.61 54.07 0.0M
2024-04-22 53.59 53.67 53.39 53.53 0.0M
2024-04-19 53.24 53.57 53.09 53.42 0.0M
2024-04-18 53.70 53.91 53.37 53.86 0.0M
2024-04-17 53.85 54.17 53.56 53.56 0.0M
2024-04-16 54.00 54.09 53.78 53.96 0.0M
2024-04-15 54.86 55.28 54.74 54.81 0.0M
2024-04-12 54.85 55.05 54.68 54.68 0.0M
2024-04-11 54.50 54.60 54.23 54.49 0.0M
2024-04-10 54.55 54.65 54.00 54.49 0.0M
2024-04-09 54.64 54.78 54.10 54.29 0.0M
2024-04-08 54.64 54.86 54.60 54.70 0.0M
2024-04-05 54.17 54.55 54.11 54.54 0.0M
2024-04-04 54.58 54.81 54.57 54.73 0.0M
2024-04-03 54.36 54.70 54.33 54.61 0.0M
2024-04-02 55.02 55.07 54.37 54.55 0.0M
2024-03-28 55.01 55.29 55.01 55.06 0.0M
2024-03-27 54.75 54.92 54.63 54.80 0.0M
2024-03-26 54.49 54.70 54.49 54.58 0.0M
2024-03-25 54.89 54.97 54.61 54.61 0.0M
2024-03-22 55.01 55.25 54.95 54.95 0.0M
2024-03-21 54.48 54.90 54.24 54.89 0.0M
2024-03-20 53.86 54.15 53.86 54.03 0.0M
2024-03-19 53.56 53.74 53.42 53.74 0.0M
2024-03-18 53.50 53.62 53.37 53.56 0.0M
2024-03-15 53.33 53.48 53.26 53.27 0.0M
2024-03-14 53.30 53.40 53.13 53.20 0.0M
2024-03-13 53.05 53.20 52.95 53.13 0.0M
2024-03-12 52.89 53.12 52.75 53.05 0.0M
2024-03-11 52.89 52.96 52.50 52.65 0.0M
2024-03-08 53.16 53.40 53.16 53.26 0.0M
2024-03-07 52.95 53.35 52.95 53.11 0.0M
2024-03-06 52.77 53.10 52.77 53.09 0.0M
2024-03-05 53.24 53.28 52.93 52.99 0.0M
2024-03-04 52.91 53.20 52.90 53.08 0.0M
2024-03-01 53.10 53.10 52.90 53.00 0.0M
2024-02-29 52.66 52.96 52.62 52.88 0.0M
2024-02-28 52.60 52.80 52.49 52.71 0.0M
2024-02-27 52.57 52.66 52.47 52.47 0.0M
2024-02-26 52.59 52.63 52.48 52.55 0.0M
2024-02-23 52.30 52.68 52.30 52.62 0.0M
2024-02-22 52.09 52.39 51.89 52.34 0.0M
2024-02-21 51.79 51.89 51.62 51.76 0.0M
2024-02-20 51.75 51.95 51.56 51.69 0.0M
2024-02-19 51.86 52.10 51.82 51.89 0.0M
2024-02-16 52.04 52.08 51.96 52.01 0.0M
2024-02-15 51.91 51.99 51.58 51.71 0.0M
2024-02-14 51.02 51.44 51.02 51.38 0.0M
2024-02-13 51.36 51.36 50.80 51.05 0.0M
2024-02-12 51.10 51.38 51.10 51.37 0.0M
2024-02-09 51.16 51.26 50.97 50.97 0.0M
2024-02-08 50.94 51.27 50.94 51.02 0.0M
2024-02-07 51.00 51.24 50.80 51.18 0.0M
2024-02-06 50.56 50.93 50.52 50.91 0.0M
2024-02-05 50.64 50.74 50.55 50.57 0.0M
2024-02-02 50.43 50.64 50.35 50.64 0.0M
2024-02-01 50.01 50.22 49.90 49.96 0.0M
2024-01-31 50.37 50.49 50.00 50.02 0.0M
2024-01-30 50.12 50.21 49.86 50.01 0.0M
2024-01-29 49.79 49.97 49.78 49.91 0.0M
2024-01-26 49.80 49.91 49.74 49.77 0.0M
2024-01-25 49.37 49.71 49.30 49.71 0.0M
2024-01-24 49.71 49.71 49.52 49.58 0.0M
2024-01-23 49.57 49.67 49.49 49.49 0.0M
2024-01-22 49.24 49.68 49.24 49.60 0.0M
2024-01-19 49.12 49.13 48.86 48.89 0.0M
2024-01-18 48.42 48.90 48.42 48.90 0.0M
2024-01-17 48.56 48.62 48.46 48.62 0.0M
2024-01-16 48.73 49.08 48.73 48.95 0.0M
2024-01-15 49.14 49.19 49.05 49.10 0.0M
2024-01-12 48.85 49.20 48.85 49.01 0.0M
2024-01-11 49.02 49.02 48.49 48.49 0.0M
2024-01-10 48.69 48.80 48.57 48.67 0.0M
2024-01-09 48.63 48.68 48.47 48.57 0.0M
2024-01-08 48.26 48.50 48.26 48.38 0.0M
2024-01-05 48.40 48.54 48.28 48.45 0.0M
2024-01-04 48.59 48.65 48.41 48.65 0.0M
2024-01-03 49.00 49.00 48.42 48.53 0.0M
2024-01-02 49.41 49.41 49.07 49.11 0.0M