Xtrackers MSCI World ESG Screened UCITS ETF 1D (XDWY.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 20.22 | 20.30 | 20.22 | 20.29 | 20.29 | 2,612 |
| 02 May 2024 | 20.17 | 20.21 | 20.09 | 20.14 | 20.14 | 1,512 |
| 30 Apr 2024 | 20.42 | 20.42 | 20.26 | 20.26 | 20.26 | 240 |
| 29 Apr 2024 | 20.40 | 20.40 | 20.34 | 20.34 | 20.34 | 207 |
| 26 Apr 2024 | 20.22 | 20.35 | 20.20 | 20.33 | 20.33 | 5,060 |
| 25 Apr 2024 | 20.06 | 20.09 | 19.94 | 19.94 | 19.94 | 11,299 |
| 24 Apr 2024 | 20.31 | 20.31 | 20.20 | 20.20 | 20.20 | 826 |
| 23 Apr 2024 | 20.15 | 20.20 | 20.06 | 20.19 | 20.19 | 2,723 |
| 22 Apr 2024 | 19.97 | 20.00 | 19.94 | 19.97 | 19.97 | 10,360 |
| 19 Apr 2024 | 19.92 | 20.00 | 19.92 | 19.93 | 19.93 | 2,600 |
| 18 Apr 2024 | 20.06 | 20.15 | 20.02 | 20.14 | 20.14 | 2,366 |
| 17 Apr 2024 | 20.25 | 20.27 | 20.10 | 20.10 | 20.10 | 4,658 |
| 16 Apr 2024 | 20.33 | 20.33 | 20.21 | 20.24 | 20.24 | 2,778 |
| 15 Apr 2024 | 20.67 | 20.67 | 20.58 | 20.58 | 20.58 | 1,340 |
| 12 Apr 2024 | 20.71 | 20.72 | 20.58 | 20.58 | 20.58 | 187 |
| 11 Apr 2024 | 20.56 | 20.56 | 20.47 | 20.53 | 20.53 | 440 |
| 10 Apr 2024 | 20.58 | 20.58 | 20.49 | 20.50 | 20.50 | 429 |
| 09 Apr 2024 | 20.50 | 20.51 | 20.40 | 20.40 | 20.40 | 1,005 |
| 08 Apr 2024 | 20.49 | 20.58 | 20.47 | 20.54 | 20.54 | 4,561 |
| 05 Apr 2024 | 20.36 | 20.49 | 20.32 | 20.49 | 20.49 | 2,569 |
| 04 Apr 2024 | 20.58 | 20.64 | 20.58 | 20.64 | 20.64 | 568 |
| 03 Apr 2024 | 20.59 | 20.61 | 20.54 | 20.61 | 20.61 | 6,498 |
| 02 Apr 2024 | 20.82 | 20.82 | 20.50 | 20.57 | 20.57 | 6,579 |
| 28 Mar 2024 | 20.66 | 20.75 | 20.66 | 20.73 | 20.73 | 6,205 |
| 27 Mar 2024 | 20.63 | 20.65 | 20.61 | 20.61 | 20.61 | 5,041 |
| 26 Mar 2024 | 20.61 | 20.63 | 20.58 | 20.63 | 20.63 | 974 |
| 25 Mar 2024 | 20.65 | 20.65 | 20.43 | 20.58 | 20.58 | 1,551 |
| 22 Mar 2024 | 20.68 | 20.72 | 20.64 | 20.65 | 20.65 | 2,529 |
| 21 Mar 2024 | 20.56 | 20.64 | 20.48 | 20.64 | 20.64 | 6,108 |
| 20 Mar 2024 | 20.36 | 20.38 | 20.33 | 20.36 | 20.36 | 1,532 |
| 19 Mar 2024 | 20.24 | 20.31 | 20.19 | 20.31 | 20.31 | 1,031 |
| 18 Mar 2024 | 20.15 | 20.28 | 20.15 | 20.28 | 20.28 | 1,342 |
| 15 Mar 2024 | 20.26 | 20.29 | 20.09 | 20.09 | 20.09 | 3,498 |
| 14 Mar 2024 | 20.27 | 20.29 | 20.21 | 20.23 | 20.23 | 1,766 |
| 13 Mar 2024 | 20.31 | 20.31 | 20.24 | 20.24 | 20.24 | 2,559 |
| 12 Mar 2024 | 20.17 | 20.26 | 20.10 | 20.23 | 20.23 | 195 |
| 11 Mar 2024 | 20.08 | 20.09 | 19.98 | 20.06 | 20.06 | 1,359 |
| 08 Mar 2024 | 20.23 | 20.27 | 20.17 | 20.18 | 20.18 | 4,269 |
| 07 Mar 2024 | 20.05 | 20.21 | 20.05 | 20.21 | 20.21 | 3,830 |
| 06 Mar 2024 | 20.02 | 20.10 | 20.02 | 20.08 | 20.08 | 1,936 |
| 05 Mar 2024 | 20.13 | 20.16 | 20.02 | 20.02 | 20.02 | 3,354 |
| 04 Mar 2024 | 20.18 | 20.22 | 20.17 | 20.17 | 20.17 | 495 |
| 01 Mar 2024 | 20.17 | 20.18 | 20.07 | 20.15 | 20.15 | 1,168 |
| 29 Feb 2024 | 19.95 | 20.01 | 19.92 | 20.01 | 20.01 | 101 |
| 28 Feb 2024 | 19.98 | 19.98 | 19.94 | 19.97 | 19.97 | 415 |
| 27 Feb 2024 | 19.94 | 19.99 | 19.90 | 19.96 | 19.96 | 2,621 |
| 26 Feb 2024 | 19.96 | 20.03 | 19.96 | 19.98 | 19.98 | 949 |
| 23 Feb 2024 | 20.00 | 20.09 | 20.00 | 20.05 | 20.05 | 1,927 |
| 22 Feb 2024 | 19.83 | 19.99 | 19.83 | 19.99 | 19.99 | 1,495 |
| 21 Feb 2024 | 19.61 | 19.66 | 19.61 | 19.65 | 19.65 | 8,395 |
| 20 Feb 2024 | 19.87 | 19.89 | 19.78 | 19.78 | 19.78 | 2,030 |
| 19 Feb 2024 | 19.97 | 19.99 | 19.92 | 19.98 | 19.98 | 1,375 |
| 16 Feb 2024 | 20.07 | 20.07 | 19.98 | 20.02 | 20.02 | 2,380 |
| 15 Feb 2024 | 20.00 | 20.00 | 19.91 | 19.94 | 19.94 | 804 |
| 14 Feb 2024 | 19.81 | 19.89 | 19.81 | 19.84 | 19.84 | 1,112 |
| 13 Feb 2024 | 19.97 | 19.97 | 19.75 | 19.82 | 19.82 | 2,453 |
| 12 Feb 2024 | 19.89 | 20.00 | 19.89 | 20.00 | 20.00 | 6,450 |
| 09 Feb 2024 | 19.78 | 19.87 | 19.78 | 19.84 | 19.84 | 1,570 |
| 08 Feb 2024 | 19.78 | 19.84 | 19.78 | 19.83 | 19.83 | 1,975 |
| 07 Feb 2024 | 19.70 | 19.83 | 19.70 | 19.81 | 19.81 | 2,916 |
| 06 Feb 2024 | 19.68 | 19.73 | 19.68 | 19.73 | 19.73 | 582 |
| 05 Feb 2024 | 19.64 | 19.71 | 19.63 | 19.66 | 19.66 | 75 |
| 02 Feb 2024 | 19.48 | 19.61 | 19.48 | 19.61 | 19.61 | 1,299 |
| 01 Feb 2024 | 19.48 | 19.48 | 19.35 | 19.35 | 19.35 | 1,656 |
| 31 Jan 2024 | 19.52 | 19.55 | 19.41 | 19.43 | 19.43 | 3,740 |
| 30 Jan 2024 | 19.61 | 19.61 | 19.54 | 19.56 | 19.56 | 1,999 |
| 29 Jan 2024 | 19.50 | 19.52 | 19.45 | 19.51 | 19.51 | 7,411 |
| 26 Jan 2024 | 19.38 | 19.44 | 19.37 | 19.42 | 19.42 | 869 |
| 25 Jan 2024 | 19.30 | 19.42 | 19.28 | 19.42 | 19.42 | 113 |
| 24 Jan 2024 | 19.34 | 19.36 | 19.31 | 19.34 | 19.34 | 6,254 |
| 23 Jan 2024 | 19.19 | 19.24 | 19.18 | 19.24 | 19.24 | 301 |
| 22 Jan 2024 | 19.13 | 19.26 | 19.13 | 19.23 | 19.23 | 2,972 |
| 19 Jan 2024 | 19.00 | 19.04 | 18.95 | 19.01 | 19.01 | 5,371 |
| 18 Jan 2024 | 18.80 | 18.94 | 18.80 | 18.94 | 18.94 | 3,048 |
| 17 Jan 2024 | 18.85 | 18.85 | 18.80 | 18.85 | 18.85 | 3,682 |
| 16 Jan 2024 | 18.87 | 18.99 | 18.87 | 18.98 | 18.98 | 3,086 |
| 15 Jan 2024 | 18.94 | 18.97 | 18.90 | 18.92 | 18.92 | 3,511 |
| 12 Jan 2024 | 18.86 | 18.96 | 18.86 | 18.91 | 18.91 | 931 |
| 11 Jan 2024 | 18.98 | 18.98 | 18.78 | 18.78 | 18.78 | 567 |
| 10 Jan 2024 | 18.89 | 18.89 | 18.84 | 18.86 | 18.86 | 949 |
| 09 Jan 2024 | 18.78 | 18.84 | 18.78 | 18.84 | 18.84 | 1,071 |
| 08 Jan 2024 | 18.63 | 18.70 | 18.56 | 18.70 | 18.70 | 978 |
| 05 Jan 2024 | 18.61 | 18.69 | 18.58 | 18.67 | 18.67 | 2,123 |
| 04 Jan 2024 | 18.73 | 18.73 | 18.62 | 18.69 | 18.69 | 795 |
| 03 Jan 2024 | 18.81 | 18.81 | 18.69 | 18.71 | 18.71 | 3,649 |
| 02 Jan 2024 | 18.90 | 18.90 | 18.78 | 18.80 | 18.80 | 2,395 |
| 29 Dec 2023 | 18.81 | 18.87 | 18.79 | 18.82 | 18.82 | 2,953 |
| 28 Dec 2023 | 18.75 | 18.78 | 18.70 | 18.78 | 18.78 | 1,101 |
| 27 Dec 2023 | 18.69 | 18.81 | 18.68 | 18.70 | 18.70 | 9,441 |
| 22 Dec 2023 | 18.70 | 18.78 | 18.69 | 18.78 | 18.78 | 2,590 |
| 21 Dec 2023 | 18.67 | 18.74 | 18.67 | 18.71 | 18.71 | 2,835 |
| 20 Dec 2023 | 18.84 | 18.86 | 18.82 | 18.86 | 18.86 | 1,397 |
| 19 Dec 2023 | 18.87 | 18.87 | 18.77 | 18.80 | 18.80 | 177 |
| 18 Dec 2023 | 18.69 | 18.77 | 18.69 | 18.76 | 18.76 | 7,032 |
| 15 Dec 2023 | 18.73 | 18.78 | 18.73 | 18.78 | 18.78 | 10,086 |
| 14 Dec 2023 | 18.82 | 18.82 | 18.61 | 18.64 | 18.64 | 7,883 |
| 13 Dec 2023 | 18.58 | 18.66 | 18.58 | 18.64 | 18.64 | 9,441 |
| 12 Dec 2023 | 18.62 | 18.62 | 18.54 | 18.57 | 18.57 | 12,444 |
| 11 Dec 2023 | 18.47 | 18.59 | 18.47 | 18.55 | 18.55 | 3,502 |
| 08 Dec 2023 | 18.39 | 18.50 | 18.39 | 18.50 | 18.50 | 3,031 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.