Xtrackers MSCI World ESG Screened UCITS ETF 1D (XDWY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 20.28 | 20.44 | 20.28 | 20.42 | 20.42 | - |
| 03 May 2024 | 20.20 | 20.29 | 20.18 | 20.28 | 20.28 | - |
| 02 May 2024 | 20.09 | 20.17 | 20.08 | 20.14 | 20.14 | - |
| 30 Apr 2024 | 20.29 | 20.34 | 20.16 | 20.18 | 20.18 | - |
| 29 Apr 2024 | 20.28 | 20.38 | 20.28 | 20.31 | 20.31 | - |
| 26 Apr 2024 | 20.31 | 20.32 | 20.30 | 20.32 | 20.32 | - |
| 25 Apr 2024 | 20.05 | 20.06 | 19.90 | 19.94 | 19.94 | - |
| 24 Apr 2024 | 20.22 | 20.29 | 20.13 | 20.19 | 20.19 | - |
| 23 Apr 2024 | 19.96 | 20.18 | 19.96 | 20.17 | 20.17 | - |
| 22 Apr 2024 | 19.93 | 20.01 | 19.91 | 20.00 | 20.00 | - |
| 19 Apr 2024 | 19.94 | 19.99 | 19.86 | 19.88 | 19.88 | - |
| 18 Apr 2024 | 20.08 | 20.16 | 19.99 | 19.99 | 19.99 | - |
| 17 Apr 2024 | 20.10 | 20.25 | 19.97 | 20.02 | 20.02 | - |
| 16 Apr 2024 | 20.25 | 20.26 | 20.19 | 20.23 | 20.23 | - |
| 15 Apr 2024 | 20.46 | 20.66 | 20.35 | 20.35 | 20.35 | - |
| 12 Apr 2024 | 20.58 | 20.74 | 20.40 | 20.40 | 20.40 | - |
| 11 Apr 2024 | 20.43 | 20.58 | 20.42 | 20.58 | 20.58 | - |
| 10 Apr 2024 | 20.52 | 20.52 | 20.33 | 20.45 | 20.45 | - |
| 09 Apr 2024 | 20.39 | 20.49 | 20.37 | 20.39 | 20.39 | - |
| 08 Apr 2024 | 20.50 | 20.51 | 20.43 | 20.45 | 20.45 | - |
| 05 Apr 2024 | 20.27 | 20.49 | 20.27 | 20.47 | 20.47 | 10 |
| 04 Apr 2024 | 20.46 | 20.59 | 20.40 | 20.40 | 20.40 | - |
| 03 Apr 2024 | 20.45 | 20.59 | 20.45 | 20.54 | 20.54 | - |
| 02 Apr 2024 | 20.70 | 20.70 | 20.48 | 20.50 | 20.50 | - |
| 28 Mar 2024 | 20.58 | 20.72 | 20.58 | 20.70 | 20.70 | 8 |
| 27 Mar 2024 | 20.57 | 20.65 | 20.57 | 20.58 | 20.58 | - |
| 26 Mar 2024 | 20.49 | 20.61 | 20.49 | 20.57 | 20.57 | - |
| 25 Mar 2024 | 20.50 | 20.61 | 20.50 | 20.54 | 20.54 | - |
| 22 Mar 2024 | 20.67 | 20.68 | 20.58 | 20.63 | 20.63 | - |
| 21 Mar 2024 | 20.50 | 20.63 | 20.47 | 20.57 | 20.57 | - |
| 20 Mar 2024 | 20.30 | 20.33 | 20.28 | 20.32 | 20.32 | - |
| 19 Mar 2024 | 20.21 | 20.26 | 20.17 | 20.20 | 20.20 | - |
| 18 Mar 2024 | 20.07 | 20.25 | 20.07 | 20.25 | 20.25 | - |
| 15 Mar 2024 | 20.14 | 20.26 | 20.14 | 20.15 | 20.15 | - |
| 14 Mar 2024 | 20.29 | 20.29 | 20.21 | 20.22 | 20.22 | - |
| 13 Mar 2024 | 20.25 | 20.25 | 20.22 | 20.22 | 20.22 | - |
| 12 Mar 2024 | 20.10 | 20.25 | 20.09 | 20.25 | 20.25 | - |
| 11 Mar 2024 | 19.97 | 20.02 | 19.97 | 20.02 | 20.02 | - |
| 08 Mar 2024 | 20.13 | 20.26 | 20.13 | 20.26 | 20.26 | - |
| 07 Mar 2024 | 19.90 | 20.17 | 19.90 | 20.17 | 20.17 | - |
| 06 Mar 2024 | 20.01 | 20.09 | 20.01 | 20.09 | 20.09 | - |
| 05 Mar 2024 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | - |
| 04 Mar 2024 | 20.08 | 20.19 | 20.08 | 20.19 | 20.19 | - |
| 01 Mar 2024 | 20.08 | 20.11 | 20.08 | 20.11 | 20.11 | - |
| 29 Feb 2024 | 19.87 | 19.91 | 19.87 | 19.91 | 19.91 | - |
| 28 Feb 2024 | 19.92 | 19.96 | 19.92 | 19.96 | 19.96 | - |
| 27 Feb 2024 | 19.84 | 19.96 | 19.84 | 19.96 | 19.96 | - |
| 26 Feb 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - |
| 23 Feb 2024 | 19.94 | 20.00 | 19.94 | 19.98 | 19.98 | - |
| 22 Feb 2024 | 19.70 | 19.88 | 19.70 | 19.88 | 19.88 | - |
| 21 Feb 2024 | 19.58 | 19.65 | 19.58 | 19.65 | 19.65 | - |
| 20 Feb 2024 | 19.80 | 19.89 | 19.80 | 19.84 | 19.84 | - |
| 19 Feb 2024 | 19.84 | 19.97 | 19.84 | 19.97 | 19.97 | - |
| 16 Feb 2024 | 19.92 | 20.03 | 19.92 | 20.03 | 20.03 | 83 |
| 15 Feb 2024 | 19.87 | 19.92 | 19.87 | 19.90 | 19.90 | - |
| 14 Feb 2024 | 19.68 | 19.88 | 19.68 | 19.88 | 19.88 | - |
| 13 Feb 2024 | 19.85 | 19.85 | 19.74 | 19.74 | 19.74 | 25 |
| 12 Feb 2024 | 19.81 | 19.96 | 19.81 | 19.96 | 19.96 | - |
| 09 Feb 2024 | 19.73 | 19.85 | 19.73 | 19.85 | 19.85 | - |
| 08 Feb 2024 | 19.73 | 19.80 | 19.73 | 19.80 | 19.80 | - |
| 07 Feb 2024 | 19.65 | 19.71 | 19.65 | 19.71 | 19.71 | 163 |
| 06 Feb 2024 | 19.59 | 19.74 | 19.59 | 19.74 | 19.74 | - |
| 05 Feb 2024 | 19.56 | 19.64 | 19.56 | 19.64 | 19.64 | - |
| 02 Feb 2024 | 19.46 | 19.48 | 19.45 | 19.48 | 19.48 | - |
| 01 Feb 2024 | 19.29 | 19.41 | 19.29 | 19.41 | 19.41 | - |
| 31 Jan 2024 | 19.45 | 19.50 | 19.41 | 19.41 | 19.41 | - |
| 30 Jan 2024 | 19.51 | 19.56 | 19.51 | 19.56 | 19.56 | - |
| 29 Jan 2024 | 19.34 | 19.47 | 19.34 | 19.47 | 19.47 | - |
| 26 Jan 2024 | 19.30 | 19.44 | 19.30 | 19.36 | 19.36 | - |
| 25 Jan 2024 | 19.19 | 19.40 | 19.19 | 19.33 | 19.33 | - |
| 24 Jan 2024 | 19.24 | 19.32 | 19.24 | 19.30 | 19.30 | 81 |
| 23 Jan 2024 | 19.10 | 19.18 | 19.10 | 19.18 | 19.18 | - |
| 22 Jan 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 19 Jan 2024 | 18.90 | 19.02 | 18.90 | 19.02 | 19.02 | 2 |
| 18 Jan 2024 | 18.70 | 18.90 | 18.70 | 18.88 | 18.88 | - |
| 17 Jan 2024 | 18.76 | 18.83 | 18.76 | 18.82 | 18.82 | - |
| 16 Jan 2024 | 18.79 | 18.91 | 18.79 | 18.91 | 18.91 | - |
| 15 Jan 2024 | 18.87 | 18.95 | 18.87 | 18.87 | 18.87 | - |
| 12 Jan 2024 | 18.79 | 18.96 | 18.79 | 18.96 | 18.96 | - |
| 11 Jan 2024 | 18.86 | 18.98 | 18.86 | 18.92 | 18.92 | - |
| 10 Jan 2024 | 18.75 | 18.86 | 18.75 | 18.84 | 18.84 | 1,310 |
| 09 Jan 2024 | 18.77 | 18.81 | 18.76 | 18.81 | 18.81 | - |
| 08 Jan 2024 | 18.55 | 18.64 | 18.55 | 18.64 | 18.64 | - |
| 05 Jan 2024 | 18.59 | 18.65 | 18.59 | 18.65 | 18.65 | - |
| 04 Jan 2024 | 18.61 | 18.65 | 18.56 | 18.56 | 18.56 | - |
| 03 Jan 2024 | 18.68 | 18.78 | 18.68 | 18.75 | 18.75 | - |
| 02 Jan 2024 | 18.73 | 18.77 | 18.73 | 18.77 | 18.77 | - |
| 29 Dec 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 28 Dec 2023 | 18.66 | 18.78 | 18.66 | 18.78 | 18.78 | - |
| 27 Dec 2023 | 18.70 | 18.76 | 18.70 | 18.76 | 18.76 | 1,150 |
| 22 Dec 2023 | 18.62 | 18.77 | 18.62 | 18.74 | 18.74 | - |
| 21 Dec 2023 | 18.61 | 18.73 | 18.60 | 18.62 | 18.62 | - |
| 20 Dec 2023 | 18.77 | 18.84 | 18.77 | 18.84 | 18.84 | - |
| 19 Dec 2023 | 18.69 | 18.75 | 18.69 | 18.75 | 18.75 | - |
| 18 Dec 2023 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 15 Dec 2023 | 18.59 | 18.76 | 18.59 | 18.72 | 18.72 | - |
| 14 Dec 2023 | 18.66 | 18.66 | 18.65 | 18.65 | 18.65 | - |
| 13 Dec 2023 | 18.54 | 18.60 | 18.54 | 18.57 | 18.57 | - |
| 12 Dec 2023 | 18.56 | 18.56 | 18.53 | 18.54 | 18.54 | - |
| 11 Dec 2023 | 18.43 | 18.54 | 18.43 | 18.54 | 18.54 | - |
| *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.