Xtrackers MSCI World ESG Screened UCITS ETF 1D (XDWY.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 04:08PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| Jun 20, 2024 | 21.55 | 21.55 | 21.51 | 21.51 | 21.51 | 420 |
| Jun 19, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| Jun 18, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| Jun 17, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 10 |
| Jun 14, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Jun 13, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Jun 12, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Jun 11, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Jun 10, 2024 | 21.06 | 21.06 | 21.06 | 21.10 | 21.10 | 600 |
| Jun 07, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Jun 06, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Jun 05, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Jun 04, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Jun 03, 2024 | 20.80 | 20.80 | 20.80 | 20.62 | 20.62 | 7 |
| May 31, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| May 30, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| May 29, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| May 28, 2024 | 20.86 | 20.90 | 20.86 | 20.75 | 20.75 | 1,100 |
| May 27, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| May 24, 2024 | 20.73 | 20.77 | 20.73 | 20.77 | 20.77 | 1,800 |
| May 23, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| May 22, 2024 | 20.82 | 20.84 | 20.82 | 20.84 | 20.84 | 410 |
| May 21, 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| May 20, 2024 | 20.91 | 20.93 | 20.91 | 20.93 | 20.93 | 1,800 |
| May 17, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| May 16, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| May 15, 2024 | 20.74 | 20.78 | 20.74 | 20.80 | 20.80 | 537 |
| May 14, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| May 13, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| May 10, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| May 09, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| May 08, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| May 07, 2024 | 20.65 | 20.65 | 20.65 | 20.60 | 20.60 | 49 |
| May 06, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| May 03, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| May 02, 2024 | 20.17 | 20.17 | 20.17 | 20.14 | 20.14 | 7 |
| Apr 30, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| Apr 29, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| Apr 26, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| Apr 25, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| Apr 24, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| Apr 23, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| Apr 22, 2024 | 19.95 | 19.95 | 19.88 | 19.94 | 19.94 | 1,227 |
| Apr 19, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Apr 18, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Apr 17, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Apr 16, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Apr 15, 2024 | 20.59 | 20.59 | 20.59 | 20.55 | 20.55 | 10 |
| Apr 12, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Apr 11, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Apr 10, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Apr 09, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Apr 08, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Apr 05, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Apr 04, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Apr 03, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Apr 02, 2024 | 20.75 | 20.75 | 20.75 | 20.55 | 20.55 | 100 |
| Mar 28, 2024 | 20.72 | 20.72 | 20.72 | 20.74 | 20.74 | 415 |
| Mar 27, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| Mar 26, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| Mar 25, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| Mar 22, 2024 | 20.67 | 20.67 | 20.67 | 20.65 | 20.65 | 1 |
| Mar 21, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Mar 20, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Mar 19, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Mar 18, 2024 | 20.21 | 20.21 | 20.21 | 20.28 | 20.28 | 800 |
| Mar 15, 2024 | 20.28 | 20.28 | 20.28 | 20.11 | 20.11 | 10 |
| Mar 14, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Mar 13, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Mar 12, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Mar 11, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Mar 08, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Mar 07, 2024 | 20.20 | 20.20 | 20.20 | 20.19 | 20.19 | 138 |
| Mar 06, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| Mar 05, 2024 | 20.15 | 20.15 | 20.15 | 20.03 | 20.03 | 400 |
| Mar 04, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Mar 01, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| Feb 29, 2024 | 19.95 | 19.95 | 19.95 | 20.05 | 20.05 | 11 |
| Feb 28, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Feb 27, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Feb 26, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Feb 23, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Feb 22, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Feb 21, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Feb 20, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Feb 19, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Feb 16, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| Feb 15, 2024 | 19.99 | 19.99 | 19.99 | 19.91 | 19.91 | 10 |
| Feb 14, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Feb 13, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Feb 12, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Feb 09, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Feb 08, 2024 | 19.84 | 19.84 | 19.84 | 19.80 | 19.80 | 1 |
| Feb 07, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Feb 06, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Feb 05, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Feb 02, 2024 | 19.51 | 19.51 | 19.51 | 19.60 | 19.60 | 560 |
| Feb 01, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| Jan 31, 2024 | 19.42 | 19.42 | 19.42 | 19.46 | 19.46 | 538 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.