Xtrackers MSCI World Health Care UCITS ETF 1C (XDWH.MI)

Milan - Milan Delayed Price. Currency in EUR

51.40

+0.46

(+0.90%)

As of 04:09PM CET. Market open.

Advertisement

Time Period:

Nov 08, 2023 - Nov 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 08, 2024	51.19	51.42	51.06	51.40	51.40	4,951
Nov 07, 2024	50.97	51.08	50.80	50.94	50.94	13,745
Nov 06, 2024	51.64	52.30	50.94	51.06	51.06	32,235
Nov 05, 2024	50.46	50.47	49.94	50.19	50.19	28,324
Nov 04, 2024	50.70	50.73	50.50	50.50	50.50	7,974
Nov 01, 2024	50.58	50.99	50.45	50.99	50.99	4,628
Oct 31, 2024	50.86	50.86	50.42	50.65	50.65	3,893
Oct 30, 2024	51.27	51.30	50.34	50.80	50.80	48,867
Oct 29, 2024	51.67	51.67	51.45	51.45	51.45	5,661
Oct 28, 2024	51.75	51.75	51.41	51.52	51.52	12,802
Oct 25, 2024	51.69	51.81	51.56	51.65	51.65	14,995
Oct 24, 2024	52.20	52.33	51.98	51.98	51.98	11,309
Oct 23, 2024	52.38	52.41	51.94	51.96	51.96	7,699
Oct 22, 2024	52.31	52.31	52.04	52.20	52.20	7,608
Oct 21, 2024	52.82	52.83	52.40	52.38	52.38	8,036
Oct 18, 2024	52.62	52.78	52.49	52.58	52.58	9,092
Oct 17, 2024	52.68	52.89	52.53	52.71	52.71	27,276
Oct 16, 2024	52.50	52.68	52.28	52.57	52.57	6,800
Oct 15, 2024	53.12	53.18	52.40	52.66	52.66	8,579
Oct 14, 2024	52.57	52.83	52.49	52.80	52.80	10,660
Oct 11, 2024	52.13	52.48	52.02	52.41	52.41	11,530
Oct 10, 2024	52.31	52.40	52.10	52.20	52.20	8,988
Oct 09, 2024	51.81	52.00	51.66	52.00	52.00	16,289
Oct 08, 2024	51.38	51.67	51.31	51.61	51.61	9,429
Oct 07, 2024	51.54	51.69	51.42	51.55	51.55	8,378
Oct 04, 2024	51.34	51.65	51.27	51.41	51.41	11,037
Oct 03, 2024	51.71	51.78	51.34	51.46	51.46	6,599
Oct 02, 2024	51.79	51.86	51.41	51.79	51.79	24,183
Oct 01, 2024	51.78	52.04	51.65	51.84	51.84	14,084
Sep 30, 2024	51.42	51.52	51.16	51.41	51.41	6,682
Sep 27, 2024	51.61	51.68	51.32	51.67	51.67	19,567
Sep 26, 2024	51.63	51.70	51.30	51.37	51.37	10,061
Sep 25, 2024	51.52	51.78	51.30	51.46	51.46	15,098
Sep 24, 2024	52.03	52.03	51.58	51.72	51.72	26,371
Sep 23, 2024	51.89	52.21	51.86	51.94	51.94	10,012
Sep 20, 2024	52.35	52.35	51.86	51.96	51.96	19,182
Sep 19, 2024	52.47	52.67	52.35	52.35	52.35	10,228
Sep 18, 2024	52.43	52.45	52.06	52.26	52.26	11,139
Sep 17, 2024	52.90	52.95	52.54	52.59	52.59	9,266
Sep 16, 2024	52.71	52.85	52.65	52.79	52.79	7,758
Sep 13, 2024	52.68	52.81	52.64	52.72	52.72	12,363
Sep 12, 2024	52.93	52.93	52.44	52.48	52.48	40,319
Sep 11, 2024	52.66	52.88	52.13	52.32	52.32	10,570
Sep 10, 2024	52.59	52.81	52.33	52.73	52.73	10,147
Sep 09, 2024	52.51	52.69	52.42	52.69	52.69	5,679
Sep 06, 2024	52.26	52.79	52.14	52.13	52.13	8,464
Sep 05, 2024	53.10	53.14	52.26	52.27	52.27	8,354
Sep 04, 2024	53.28	53.31	53.11	53.13	53.13	10,886
Sep 03, 2024	53.70	53.72	53.45	53.65	53.65	15,012
Sep 02, 2024	53.57	53.60	53.45	53.59	53.59	39,910
Aug 30, 2024	53.35	53.51	53.27	53.27	53.27	8,333
Aug 29, 2024	53.01	53.44	53.01	53.34	53.34	17,453
Aug 28, 2024	52.77	53.06	52.70	52.91	52.91	5,298
Aug 27, 2024	52.58	52.73	52.39	52.48	52.48	24,261
Aug 26, 2024	52.52	52.71	52.52	52.56	52.56	10,244
Aug 23, 2024	52.59	52.81	52.41	52.45	52.45	4,146
Aug 22, 2024	52.45	52.72	52.42	52.50	52.50	9,347
Aug 21, 2024	52.41	52.57	52.25	52.34	52.34	6,217
Aug 20, 2024	52.37	52.63	52.33	52.43	52.43	11,087
Aug 19, 2024	52.19	52.42	52.13	52.41	52.41	5,763
Aug 16, 2024	52.42	52.50	52.21	52.29	52.29	14,163
Aug 14, 2024	51.76	51.78	51.46	51.74	51.74	3,328
Aug 13, 2024	51.50	51.73	51.40	51.73	51.73	4,430
Aug 12, 2024	51.58	51.82	51.37	51.40	51.40	6,539
Aug 09, 2024	51.26	51.61	51.26	51.61	51.61	5,926
Aug 08, 2024	50.05	51.27	50.03	51.14	51.14	8,417
Aug 07, 2024	50.53	51.02	50.47	50.64	50.64	9,765
Aug 06, 2024	50.49	50.90	50.43	50.68	50.68	8,539
Aug 05, 2024	51.47	51.48	49.96	50.30	50.30	16,235
Aug 02, 2024	52.47	52.47	51.03	51.09	51.09	9,198
Aug 01, 2024	51.96	52.40	51.91	52.33	52.33	14,742
Jul 31, 2024	52.14	52.30	51.74	52.18	52.18	9,275
Jul 30, 2024	51.94	52.18	51.79	51.85	51.85	3,136
Jul 29, 2024	51.69	52.00	51.64	51.81	51.81	7,993
Jul 26, 2024	51.36	51.80	51.30	51.73	51.73	7,818
Jul 25, 2024	51.55	51.84	51.21	51.68	51.68	7,381
Jul 24, 2024	51.00	51.26	50.94	51.21	51.21	3,760
Jul 23, 2024	51.05	51.47	51.04	51.24	51.24	9,509
Jul 22, 2024	50.89	51.08	50.77	50.97	50.97	4,103
Jul 19, 2024	50.66	50.82	50.61	50.61	50.61	4,547
Jul 18, 2024	51.29	51.47	50.86	50.86	50.86	8,389
Jul 17, 2024	51.22	51.58	50.84	51.30	51.30	25,947
Jul 16, 2024	50.84	51.40	50.80	51.29	51.29	9,254
Jul 15, 2024	51.33	51.45	50.90	50.90	50.90	6,984
Jul 12, 2024	51.04	51.20	50.96	51.17	51.17	7,774
Jul 11, 2024	50.70	50.89	50.44	50.79	50.79	8,310
Jul 10, 2024	50.25	50.43	50.20	50.41	50.41	5,539
Jul 09, 2024	50.09	50.20	49.89	50.03	50.03	6,068
Jul 08, 2024	50.02	50.18	49.99	49.99	49.99	4,798
Jul 05, 2024	49.92	49.92	49.67	49.85	49.85	7,295
Jul 04, 2024	49.76	49.97	49.76	49.85	49.85	14,271
Jul 03, 2024	50.27	50.33	49.60	49.67	49.67	8,931
Jul 02, 2024	50.48	50.51	50.00	50.29	50.29	6,427
Jul 01, 2024	50.74	51.29	50.65	50.75	50.75	8,349
Jun 28, 2024	51.09	51.18	51.00	51.02	51.02	1,241
Jun 27, 2024	51.11	51.15	50.85	50.89	50.89	2,409
Jun 26, 2024	51.37	51.47	51.13	51.18	51.18	4,857
Jun 25, 2024	51.24	51.54	51.19	51.34	51.34	9,538
Jun 24, 2024	50.86	51.30	50.86	51.23	51.23	9,963
Jun 21, 2024	50.76	51.00	50.73	50.86	50.86	4,401
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,991.07+17.97(+0.30%)

Dow 3043,975.80+246.46(+0.56%)

Nasdaq19,249.65-19.81(-0.10%)

Russell 20002,389.25+6.56(+0.28%)

Crude Oil70.24-2.12(-2.93%)

Gold2,698.20-7.60(-0.28%)

Xtrackers MSCI World Health Care UCITS ETF 1C (XDWH.MI)

S&P 500
5,991.07
+17.97(+0.30%)

Dow 30
43,975.80
+246.46(+0.56%)

Nasdaq
19,249.65
-19.81(-0.10%)

Russell 2000
2,389.25
+6.56(+0.28%)

Crude Oil
70.24
-2.12(-2.93%)

Gold
2,698.20
-7.60(-0.28%)