Xtrackers X World Swap 1C

(XMWD)
Sector: n/a
$118.02
$0.79 0.67
Last updated: 11:27:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $116.76 $117.23 $116.69 $116.86 16,333
21/11/2024 $116.50 $116.87 $116.18 $116.86 10,741
20/11/2024 $116.70 $116.72 $115.51 $115.50 8,242
19/11/2024 $116.32 $116.33 $115.38 $116.18 57,920
18/11/2024 $115.67 $116.19 $115.59 $116.19 3,306
15/11/2024 $116.11 $116.47 $115.79 $117.46 2,379
14/11/2024 $117.20 $120.91 $116.21 $117.46 0
13/11/2024 $117.20 $117.62 $117.20 $117.47 8,252
12/11/2024 $117.96 $118.01 $117.44 $117.44 26,572
11/11/2024 $118.30 $118.42 $118.22 $118.31 14,411
08/11/2024 $118.08 $118.08 $117.54 $117.96 5,955
07/11/2024 $117.30 $117.80 $117.30 $117.80 1,341
06/11/2024 $116.63 $117.09 $115.99 $116.39 3,459
05/11/2024 $114.03 $114.81 $114.03 $114.79 4,039
04/11/2024 $114.43 $114.43 $114.08 $114.07 10,350
01/11/2024 $113.75 $114.57 $113.75 $114.35 10,929
31/10/2024 $114.58 $114.58 $113.86 $113.86 1,639
30/10/2024 $115.86 $116.15 $115.18 $115.78 0
29/10/2024 $115.86 $120.18 $114.59 $115.74 0
28/10/2024 $115.86 $115.91 $115.77 $115.91 2,273
25/10/2024 $115.46 $115.96 $115.41 $115.91 10,537
24/10/2024 $115.76 $115.82 $115.24 $115.29 74
23/10/2024 $115.65 $115.65 $115.30 $115.29 230
22/10/2024 $116.06 $116.06 $115.98 $115.97 1,512
21/10/2024 $116.38 $116.39 $115.96 $115.96 4,720
18/10/2024 $116.64 $116.81 $116.64 $116.81 1,470
17/10/2024 $116.45 $116.70 $116.45 $116.69 1,115
16/10/2024 $116.90 $116.40 $115.67 $116.08 0
15/10/2024 $116.90 $116.90 $116.40 $116.40 1,806
14/10/2024 $116.21 $116.67 $116.21 $116.67 3,097
11/10/2024 $115.50 $116.16 $115.50 $116.16 700
10/10/2024 $115.68 $115.68 $115.29 $115.53 6,405
09/10/2024 $114.78 $115.49 $114.78 $115.49 1,145
08/10/2024 $114.57 $114.86 $114.57 $114.86 55,155
07/10/2024 $114.95 $115.05 $114.53 $115.04 3,125
04/10/2024 $114.69 $114.82 $114.48 $114.47 5,180
03/10/2024 $114.54 $115.29 $114.05 $114.28 0
02/10/2024 $114.54 $114.92 $114.54 $114.92 3,002
01/10/2024 $115.74 $115.74 $114.54 $114.71 12,008
30/09/2024 $115.63 $115.73 $115.46 $115.46 7,026
27/09/2024 $115.53 $115.97 $115.53 $115.94 2,944
26/09/2024 $116.03 $116.03 $115.70 $115.70 552
25/09/2024 $115.05 $115.29 $115.03 $115.10 3,136
24/09/2024 $114.96 $115.10 $114.72 $114.99 1,604
23/09/2024 $114.73 $114.78 $114.60 $114.78 1,629
20/09/2024 $114.68 $114.68 $113.98 $113.97 735
19/09/2024 $114.31 $114.88 $114.29 $114.88 2,488
18/09/2024 $113.31 $113.37 $113.08 $113.07 3,022
17/09/2024 $113.72 $113.72 $113.61 $113.61 1
16/09/2024 $112.98 $113.10 $112.90 $112.90 3,653
13/09/2024 $112.59 $113.06 $112.59 $111.70 1,011
12/09/2024 $110.33 $113.10 $109.42 $109.42 0
11/09/2024 $110.33 $110.53 $109.07 $110.11 33,102
10/09/2024 $110.01 $110.30 $110.01 $110.11 1,101
09/09/2024 $109.73 $110.02 $109.73 $109.93 2,024
06/09/2024 $110.32 $110.32 $109.24 $109.24 120
05/09/2024 $111.19 $111.19 $110.67 $110.67 295
04/09/2024 $111.67 $111.67 $111.36 $111.36 430
03/09/2024 $113.42 $113.42 $112.18 $112.18 1,282
02/09/2024 $113.22 $113.69 $113.22 $112.96 264
30/08/2024 $113.42 $113.42 $112.96 $112.96 1,020
29/08/2024 $112.77 $113.50 $112.77 $113.50 120
28/08/2024 $112.90 $113.49 $112.63 $112.75 0
27/08/2024 $112.90 $113.20 $112.90 $113.20 1,001
26/08/2024 $112.89 $112.89 $112.56 $112.56 100
23/08/2024 $112.89 $112.89 $112.56 $112.56 100
22/08/2024 $112.89 $112.89 $112.56 $112.56 100
21/08/2024 $112.66 $112.69 $112.60 $112.69 332
20/08/2024 $112.53 $112.64 $112.13 $112.13 9,342
19/08/2024 $111.51 $112.05 $111.37 $112.02 9,480
16/08/2024 $111.39 $111.39 $110.80 $111.07 2,086
15/08/2024 $109.52 $110.80 $109.48 $110.79 11,399
14/08/2024 $109.03 $109.14 $108.80 $109.14 2,493
13/08/2024 $107.63 $108.27 $107.63 $108.22 3,581
12/08/2024 $107.11 $107.30 $107.10 $107.10 303
09/08/2024 $106.61 $106.90 $106.61 $106.69 225
08/08/2024 $105.49 $106.17 $105.49 $106.17 127
07/08/2024 $105.22 $106.61 $105.22 $106.37 7,024
06/08/2024 $105.00 $105.00 $104.90 $104.90 414
05/08/2024 $102.33 $104.21 $102.03 $104.21 671
02/08/2024 $107.44 $107.54 $106.13 $106.13 480
01/08/2024 $110.88 $110.88 $109.40 $109.40 15,992
31/07/2024 $110.10 $110.94 $110.10 $110.78 7,078
30/07/2024 $108.68 $111.14 $108.85 $109.04 0
29/07/2024 $108.68 $109.59 $109.32 $109.32 60
26/07/2024 $108.68 $110.62 $108.55 $108.94 0
25/07/2024 $108.68 $108.95 $108.37 $108.94 4,023
24/07/2024 $110.35 $110.35 $109.51 $109.56 1,763
23/07/2024 $111.19 $111.45 $111.19 $111.44 1,020
22/07/2024 $110.50 $110.78 $110.50 $110.75 240
19/07/2024 $110.49 $110.72 $110.28 $110.28 600
18/07/2024 $112.04 $112.05 $111.19 $111.19 240
17/07/2024 $112.43 $112.43 $112.04 $112.08 6,725
16/07/2024 $112.73 $112.73 $112.73 $112.73 438
15/07/2024 $112.89 $113.06 $112.66 $112.93 2,145
12/07/2024 $111.90 $112.86 $111.90 $112.81 1,059
11/07/2024 $111.11 $114.29 $110.83 $111.88 0
10/07/2024 $111.11 $111.69 $110.92 $111.62 0
09/07/2024 $111.11 $111.19 $111.00 $111.00 40
08/07/2024 $111.11 $111.14 $111.11 $111.14 12
05/07/2024 $110.84 $110.84 $110.56 $110.79 2,043
04/07/2024 $110.59 $110.69 $110.59 $110.69 5
03/07/2024 $110.05 $110.37 $110.05 $110.29 2,885
02/07/2024 $108.79 $109.26 $108.70 $109.25 5,223
01/07/2024 $109.20 $109.34 $108.86 $108.97 8,342
28/06/2024 $109.53 $109.67 $109.44 $109.50 4,353
27/06/2024 $109.01 $109.09 $109.01 $109.09 120
26/06/2024 $109.60 $109.60 $108.86 $108.86 120
25/06/2024 $108.84 $109.01 $108.84 $109.01 275
24/06/2024 $108.85 $109.56 $108.69 $109.40 0
21/06/2024 $108.85 $108.89 $108.76 $108.75 234
20/06/2024 $109.74 $109.74 $109.43 $109.44 264
19/06/2024 $109.42 $109.42 $109.29 $109.29 2,520
18/06/2024 $108.30 $109.28 $106.74 $109.07 0
17/06/2024 $108.30 $108.37 $108.05 $108.36 1,724
14/06/2024 $108.52 $108.52 $107.84 $108.00 4,974
13/06/2024 $108.95 $108.95 $108.34 $108.36 2,023
12/06/2024 $107.98 $109.46 $107.98 $109.34 2,384
11/06/2024 $107.45 $107.65 $107.45 $107.51 1,032
10/06/2024 $107.78 $107.81 $107.51 $107.81 4,500
07/06/2024 $107.78 $108.05 $107.78 $108.03 1,173
06/06/2024 $108.33 $108.33 $108.15 $108.24 1,703
05/06/2024 $107.40 $107.66 $107.40 $107.66 100
04/06/2024 $106.67 $106.67 $106.38 $106.63 1,039
03/06/2024 $107.03 $107.03 $106.78 $106.86 18,366
31/05/2024 $106.55 $106.55 $105.68 $105.68 95
30/05/2024 $107.68 $107.58 $105.63 $106.24 0
29/05/2024 $107.68 $107.38 $106.21 $106.32 0
28/05/2024 $107.68 $107.72 $107.29 $107.38 47,861
27/05/2024 $106.61 $107.33 $106.61 $107.33 3,180