7,557.75

-16.75

-0.22%

51,825.00

-308.00

-0.59%

28,118.75

-8.75

-0.03%

Russell 2000 Futures

2,812.90

-4.90

-0.17%

4.8940

-0.0350

-0.71%

21.75

+0.60

+2.84%

3,914.20

-55.40

-1.40%

76,442.01

-1,682.46

-2.15%

Crude Oil Dec 26

98.12

+1.66

+1.72%

US Private Equity

10,836.30

-14.33

-0.13%

XETRA - Delayed Quote EUR

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

60.20 +0.05 (+0.08%)

As of 9:16:37 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	60.19	60.25	60.19	60.23	60.23	2,548
Oct 30, 2026	60.58	61.41	60.55	60.82	60.82	94,448
Oct 29, 2026	59.57	60.51	59.54	59.96	59.96	67,419
Oct 28, 2026	58.71	59.45	58.22	59.00	59.00	57,287
Oct 27, 2026	58.96	59.07	58.58	58.80	58.80	61,838
Oct 26, 2026	58.75	59.15	58.60	58.60	58.60	52,050
Oct 23, 2026	58.87	59.11	58.34	58.66	58.66	68,419
Oct 22, 2026	58.16	59.18	58.09	59.14	59.14	65,995
Oct 21, 2026	58.01	58.22	57.74	57.95	57.95	64,917
Oct 20, 2026	57.22	58.16	57.19	58.16	58.16	227,976
Oct 19, 2026	57.20	57.33	56.88	56.89	56.89	54,335
Oct 16, 2026	57.33	57.52	57.19	57.33	57.33	87,485
Oct 15, 2026	56.94	57.81	56.86	57.78	57.78	108,152
Oct 14, 2026	55.13	56.43	55.05	56.40	56.40	58,275
Oct 13, 2026	56.26	56.41	55.10	55.22	55.22	49,683
Oct 12, 2026	55.40	55.72	55.38	55.69	55.69	50,540
Oct 9, 2026	54.50	55.31	54.49	55.11	55.11	38,945
Oct 8, 2026	54.84	54.89	53.75	53.91	53.91	41,742
Oct 7, 2026	54.29	55.34	54.27	55.34	55.34	45,699
Oct 6, 2026	54.53	54.64	53.76	54.16	54.16	53,934
Oct 5, 2026	54.07	54.22	53.91	54.05	54.05	59,030
Oct 2, 2026	53.95	54.23	53.65	53.80	53.80	33,938
Oct 1, 2026	54.20	54.58	54.05	54.29	54.29	63,535
Sep 30, 2026	54.93	55.05	54.48	54.72	54.72	43,041
Sep 29, 2026	55.05	55.15	54.40	54.58	54.58	40,666
Sep 28, 2026	54.98	55.10	54.62	54.90	54.90	38,535
Sep 25, 2026	54.57	54.67	54.26	54.53	54.53	20,876
Sep 24, 2026	54.27	55.06	54.16	54.58	54.58	29,964
Sep 23, 2026	54.59	54.89	54.38	54.38	54.38	43,366
Sep 22, 2026	54.23	54.69	53.96	54.65	54.65	33,605
Sep 21, 2026	53.92	54.15	53.64	54.09	54.09	54,067
Sep 18, 2026	53.92	54.04	53.71	53.82	53.82	37,525
Sep 17, 2026	53.76	54.00	53.61	53.88	53.88	37,443
Sep 16, 2026	53.28	53.58	53.28	53.52	53.52	34,516
Sep 15, 2026	53.34	53.43	52.85	53.22	53.22	38,832
Sep 14, 2026	52.85	53.71	52.80	53.26	53.26	41,718
Sep 11, 2026	52.57	52.83	52.16	52.20	52.20	88,995
Sep 10, 2026	52.77	52.93	52.35	52.37	52.37	21,265
Sep 9, 2026	52.77	52.91	52.53	52.68	52.68	69,653
Sep 8, 2026	53.70	53.78	52.86	52.90	52.90	88,866
Sep 7, 2026	53.96	54.06	53.80	53.90	53.90	38,338
Sep 4, 2026	54.74	54.79	54.28	54.42	54.42	46,669
Sep 3, 2026	54.87	55.22	54.42	54.81	54.81	26,526
Sep 2, 2026	54.60	55.24	54.52	54.88	54.88	31,040
Sep 1, 2026	54.20	55.00	54.11	54.52	54.52	249,503
Aug 31, 2026	54.18	54.25	53.77	54.01	54.01	41,397
Aug 28, 2026	54.54	54.57	54.14	54.36	54.36	29,262
Aug 27, 2026	54.73	54.77	54.30	54.59	54.59	75,151
Aug 26, 2026	55.41	55.49	54.95	55.00	55.00	42,057
Aug 25, 2026	55.21	55.51	55.06	55.44	55.44	45,609
Aug 24, 2026	55.28	55.33	54.79	54.98	54.98	58,173
Aug 21, 2026	54.43	55.36	54.28	55.31	55.31	27,458
Aug 20, 2026	55.19	55.24	54.80	55.24	55.24	52,468
Aug 19, 2026	54.25	55.57	54.12	55.09	55.09	66,293
Aug 18, 2026	53.44	54.33	53.44	54.27	54.27	31,406
Aug 17, 2026	53.25	53.55	53.00	53.49	53.49	34,553
Aug 14, 2026	53.96	53.96	53.14	53.37	53.37	44,495
Aug 13, 2026	54.07	54.26	53.97	54.11	54.11	29,947
Aug 12, 2026	53.95	53.98	53.23	53.98	53.98	28,523
Aug 11, 2026	54.20	54.49	53.99	53.99	53.99	26,525
Aug 10, 2026	53.50	53.99	53.21	53.99	53.99	70,795
Aug 7, 2026	53.24	53.42	52.80	53.15	53.15	29,813
Aug 6, 2026	53.15	53.69	52.70	52.78	52.78	39,874
Aug 5, 2026	52.37	53.16	52.29	52.53	52.53	61,945
Aug 4, 2026	52.48	52.48	52.06	52.18	52.18	58,133
Aug 3, 2026	52.67	52.92	52.09	52.20	52.20	80,448
Jul 31, 2026	53.02	53.04	52.23	52.53	52.53	50,991
Jul 30, 2026	53.97	54.01	52.51	52.69	52.69	131,369
Jul 29, 2026	54.73	54.78	54.52	54.75	54.75	118,753
Jul 28, 2026	53.57	54.94	53.57	54.37	54.37	101,729
Jul 27, 2026	53.35	53.84	53.17	53.68	53.68	46,485
Jul 24, 2026	52.86	53.32	52.80	53.17	53.17	22,457
Jul 23, 2026	51.96	52.84	51.83	52.80	52.80	36,057
Jul 22, 2026	52.25	52.52	52.18	52.27	52.27	36,834
Jul 21, 2026	52.05	52.49	51.54	52.20	52.20	63,826
Jul 20, 2026	52.47	52.68	52.32	52.32	52.32	63,351
Jul 17, 2026	52.66	53.29	52.56	52.87	52.87	46,037
Jul 16, 2026	51.72	52.82	51.63	52.64	52.64	48,617
Jul 15, 2026	51.68	51.99	51.43	51.99	51.99	107,439
Jul 14, 2026	52.56	52.59	51.56	51.63	51.63	56,059
Jul 13, 2026	52.89	52.90	52.33	52.73	52.73	62,808
Jul 10, 2026	53.11	53.27	52.59	52.65	52.65	39,499
Jul 9, 2026	53.14	53.26	52.79	53.02	53.02	62,925
Jul 8, 2026	53.66	53.80	53.27	53.52	53.52	67,352
Jul 7, 2026	53.39	54.14	53.39	53.89	53.89	69,815
Jul 6, 2026	53.87	53.99	52.74	53.08	53.08	87,821
Jul 3, 2026	53.74	53.74	53.28	53.48	53.48	34,741
Jul 2, 2026	52.60	53.76	52.48	53.50	53.50	76,106
Jul 1, 2026	52.34	52.60	52.16	52.36	52.36	87,914
Jun 30, 2026	52.82	52.98	51.99	52.28	52.28	163,132
Jun 29, 2026	52.70	52.82	52.48	52.48	52.48	42,188
Jun 26, 2026	51.77	52.53	51.32	52.53	52.53	51,102
Jun 25, 2026	50.87	51.93	50.70	51.76	51.76	54,254
Jun 24, 2026	50.46	51.33	50.37	50.94	50.94	36,818
Jun 23, 2026	49.58	50.30	49.49	50.14	50.14	55,333
Jun 22, 2026	49.04	49.33	48.94	49.33	49.33	47,591
Jun 19, 2026	49.03	49.27	48.85	49.16	49.16	36,782
Jun 18, 2026	49.43	49.50	48.69	48.78	48.78	46,397
Jun 17, 2026	49.35	49.53	49.10	49.49	49.49	60,041
Jun 16, 2026	49.56	49.62	49.08	49.33	49.33	85,856
Jun 15, 2026	49.89	49.89	49.20	49.48	49.48	142,073
Jun 12, 2026	49.88	50.13	49.74	49.88	49.88	57,516
Jun 11, 2026	49.67	50.10	49.62	50.00	50.00	45,512
Jun 10, 2026	49.90	50.04	49.67	49.85	49.85	42,800
Jun 9, 2026	49.50	49.87	49.33	49.76	49.76	89,898
Jun 8, 2026	50.01	50.01	49.58	49.73	49.73	63,672
Jun 5, 2026	49.32	50.08	49.22	50.08	50.08	102,568
Jun 4, 2026	47.88	49.22	47.87	49.10	49.10	63,346
Jun 3, 2026	47.49	47.83	47.25	47.74	47.74	28,419
Jun 2, 2026	47.97	47.97	47.04	47.44	47.44	42,922
Jun 1, 2026	48.44	48.56	47.92	47.92	47.92	55,237
May 29, 2026	48.97	49.15	48.56	48.56	48.56	38,909
May 28, 2026	48.69	49.08	48.42	48.87	48.87	25,690
May 27, 2026	48.56	48.87	48.26	48.74	48.74	68,943
May 26, 2026	49.06	49.08	48.49	48.67	48.67	30,609
May 25, 2026	49.32	49.45	49.00	49.06	49.06	36,601
May 22, 2026	48.60	49.13	48.58	48.94	48.94	50,926
May 21, 2026	48.22	48.51	48.00	48.47	48.47	51,289
May 20, 2026	48.19	48.53	48.11	48.12	48.12	56,724
May 19, 2026	47.63	48.42	47.58	48.27	48.27	62,991
May 18, 2026	47.15	47.63	46.94	47.39	47.39	42,565
May 15, 2026	47.94	47.99	47.56	47.56	47.56	28,497
May 14, 2026	47.62	47.94	47.59	47.85	47.85	24,485
May 13, 2026	47.37	47.66	47.23	47.42	47.42	191,001
May 12, 2026	46.40	47.32	46.38	47.26	47.26	66,404
May 11, 2026	46.57	46.94	46.54	46.64	46.64	46,164
May 8, 2026	47.10	47.10	46.54	46.54	46.54	30,498
May 7, 2026	47.47	47.49	46.85	46.85	46.85	62,236
May 6, 2026	47.47	47.62	47.22	47.47	47.47	55,984
May 5, 2026	47.28	47.40	47.15	47.24	47.24	36,272
May 4, 2026	47.31	47.36	47.01	47.18	47.18	137,348
Apr 30, 2026	46.46	47.56	46.40	47.37	47.37	40,322
Apr 29, 2026	46.94	46.94	46.31	46.49	46.49	34,724
Apr 28, 2026	46.87	47.13	46.78	47.04	47.04	69,100
Apr 27, 2026	47.00	47.22	46.78	46.96	46.96	43,035
Apr 24, 2026	47.68	47.75	46.93	47.01	47.01	71,337
Apr 23, 2026	47.75	47.92	47.64	47.69	47.69	29,674
Apr 22, 2026	47.74	47.94	47.67	47.78	47.78	49,175
Apr 21, 2026	48.21	48.49	47.69	47.75	47.75	65,666
Apr 20, 2026	48.48	48.56	48.33	48.47	48.47	38,811
Apr 17, 2026	48.02	48.60	47.96	48.60	48.60	25,417
Apr 16, 2026	48.25	48.46	47.99	48.06	48.06	29,014
Apr 15, 2026	48.67	48.76	48.18	48.24	48.24	61,409
Apr 14, 2026	48.26	48.69	48.12	48.63	48.63	42,565
Apr 13, 2026	48.13	48.51	48.03	48.03	48.03	15,230
Apr 10, 2026	48.88	49.04	48.38	48.38	48.38	21,074
Apr 9, 2026	48.92	49.00	48.56	48.75	48.75	48,404
Apr 8, 2026	48.91	48.99	48.52	48.90	48.90	36,522
Apr 7, 2026	48.70	48.77	48.00	48.07	48.07	36,580
Apr 2, 2026	48.67	49.12	48.35	48.88	48.88	51,330
Apr 1, 2026	48.84	48.86	48.54	48.85	48.85	49,251
Mar 31, 2026	48.13	48.52	48.04	48.24	48.24	22,890
Mar 30, 2026	47.66	48.10	47.56	48.06	48.06	24,201
Mar 27, 2026	48.23	48.25	47.62	47.75	47.75	24,045
Mar 26, 2026	47.98	48.32	47.78	48.18	48.18	25,862
Mar 25, 2026	47.76	48.13	47.65	48.13	48.13	39,634
Mar 24, 2026	47.35	47.46	47.01	47.35	47.35	29,603
Mar 23, 2026	47.19	48.33	47.00	47.37	47.37	80,876
Mar 20, 2026	47.97	48.03	47.58	47.60	47.60	53,413
Mar 19, 2026	48.41	48.50	48.01	48.10	48.10	209,545
Mar 18, 2026	49.29	49.34	48.35	48.60	48.60	38,287
Mar 17, 2026	49.48	49.71	49.32	49.34	49.34	26,410
Mar 16, 2026	49.68	49.72	49.26	49.47	49.47	79,516
Mar 13, 2026	49.38	49.94	49.28	49.54	49.54	36,848
Mar 12, 2026	49.74	49.87	49.24	49.39	49.39	68,067
Mar 11, 2026	49.78	49.92	49.49	49.76	49.76	78,800
Mar 10, 2026	50.20	50.29	49.78	50.01	50.01	32,464
Mar 9, 2026	49.17	49.87	48.97	49.75	49.75	57,905
Mar 5, 2026	51.02	51.12	50.13	50.13	50.13	27,471
Mar 4, 2026	50.97	51.11	50.73	50.93	50.93	44,262
Mar 3, 2026	51.17	51.17	50.51	50.68	50.68	40,823
Mar 2, 2026	51.24	51.58	51.04	51.35	51.35	40,725
Feb 27, 2026	50.71	51.28	50.71	51.22	51.22	34,205
Feb 26, 2026	50.99	51.10	50.61	50.66	50.66	31,327
Feb 25, 2026	50.99	51.41	50.90	51.11	51.11	102,591
Feb 24, 2026	51.10	51.29	51.01	51.13	51.13	32,423
Feb 23, 2026	50.85	51.20	50.75	51.10	51.10	20,213
Feb 20, 2026	51.41	51.41	50.71	50.97	50.97	36,973
Feb 19, 2026	51.32	51.45	51.00	51.06	51.06	38,343
Feb 18, 2026	51.19	51.34	50.91	51.04	51.04	46,874
Feb 17, 2026	51.04	51.40	51.01	51.18	51.18	40,820
Feb 16, 2026	50.93	51.08	50.85	50.99	50.99	54,250
Feb 13, 2026	50.44	51.19	50.35	51.09	51.09	38,604
Feb 12, 2026	50.56	50.74	50.30	50.53	50.53	42,834
Feb 11, 2026	50.03	50.38	49.99	50.38	50.38	59,338
Feb 10, 2026	50.24	50.47	50.21	50.36	50.36	75,018
Feb 9, 2026	50.79	50.90	50.12	50.26	50.26	61,690
Feb 6, 2026	50.16	50.63	50.12	50.61	50.61	57,201
Feb 5, 2026	50.33	50.56	50.04	50.33	50.33	43,586
Feb 4, 2026	49.73	50.61	49.73	50.52	50.52	73,893
Feb 3, 2026	50.43	50.81	50.28	50.40	50.40	52,594
Feb 2, 2026	49.87	50.46	49.79	50.42	50.42	77,481
Jan 30, 2026	49.23	49.76	49.19	49.68	49.68	45,659
Jan 29, 2026	49.37	49.53	49.27	49.40	49.40	41,018
Jan 28, 2026	49.74	49.74	49.22	49.49	49.49	67,964
Jan 27, 2026	50.48	50.58	50.00	50.13	50.13	61,687
Jan 26, 2026	50.57	50.75	50.45	50.68	50.68	32,879
Jan 23, 2026	51.18	51.29	50.85	50.95	50.95	74,945
Jan 22, 2026	51.19	51.34	50.97	51.13	51.13	87,035
Jan 21, 2026	50.40	50.74	50.00	50.65	50.65	43,269
Jan 20, 2026	50.22	50.31	49.62	50.29	50.29	236,932
Jan 19, 2026	50.74	50.82	50.45	50.59	50.59	210,098
Jan 16, 2026	51.31	51.32	50.95	51.27	51.27	269,380
Jan 15, 2026	51.51	51.56	50.87	51.06	51.06	233,806
Jan 14, 2026	51.07	51.28	51.06	51.24	51.24	216,285
Jan 13, 2026	51.23	51.25	50.82	51.15	51.15	231,228
Jan 12, 2026	51.23	51.34	50.94	51.04	51.04	235,333
Jan 9, 2026	51.49	51.82	51.36	51.42	51.42	210,864
Jan 8, 2026	51.74	52.05	51.61	51.84	51.84	196,818
Jan 7, 2026	51.31	51.89	51.20	51.66	51.66	211,824
Jan 6, 2026	50.00	51.20	49.97	50.91	50.91	65,671
Jan 5, 2026	50.20	50.25	49.52	49.76	49.76	62,638
Jan 2, 2026	49.97	50.07	49.69	49.90	49.90	119,369
Dec 30, 2025	50.02	50.13	50.00	50.09	50.09	18,565
Dec 29, 2025	50.16	50.20	50.06	50.12	50.12	41,101
Dec 23, 2025	49.81	50.09	49.78	49.94	49.94	39,549
Dec 22, 2025	49.56	49.74	49.46	49.74	49.74	54,165
Dec 19, 2025	49.40	49.87	49.24	49.81	49.81	19,774
Dec 18, 2025	49.13	49.58	49.12	49.53	49.53	58,715
Dec 17, 2025	49.42	49.53	49.36	49.42	49.42	43,730
Dec 16, 2025	49.90	50.02	49.21	49.25	49.25	66,032
Dec 15, 2025	49.49	49.85	49.41	49.76	49.76	78,554
Dec 12, 2025	49.49	49.55	49.31	49.38	49.38	89,036
Dec 11, 2025	49.09	49.54	49.04	49.46	49.46	63,539
Dec 10, 2025	48.80	49.12	48.72	49.06	49.06	58,614
Dec 9, 2025	49.40	49.57	49.07	49.12	49.12	49,312
Dec 8, 2025	49.69	49.80	49.35	49.40	49.40	113,265
Dec 5, 2025	49.84	50.04	49.74	49.85	49.85	85,326
Dec 4, 2025	50.11	50.30	49.80	49.87	49.87	163,343
Dec 3, 2025	50.06	50.28	49.94	50.28	50.28	296,525
Dec 2, 2025	50.33	50.42	50.10	50.26	50.26	45,781
Dec 1, 2025	50.69	50.82	50.43	50.48	50.48	478,963
Nov 28, 2025	51.43	51.43	50.81	50.86	50.86	54,430
Nov 27, 2025	51.10	51.16	51.01	51.06	51.06	81,440
Nov 26, 2025	51.24	51.39	51.11	51.19	51.19	49,721
Nov 25, 2025	50.44	51.02	50.27	51.02	51.02	53,547
Nov 24, 2025	50.34	50.58	49.91	50.54	50.54	60,272
Nov 21, 2025	49.40	50.22	49.38	50.22	50.22	42,163
Nov 20, 2025	49.74	49.87	49.58	49.58	49.58	55,527
Nov 19, 2025	49.56	49.74	49.51	49.51	49.51	33,897
Nov 18, 2025	49.37	49.47	49.20	49.47	49.47	68,196
Nov 17, 2025	49.35	49.64	49.24	49.60	49.60	187,970
Nov 14, 2025	49.44	49.53	49.10	49.47	49.47	80,114
Nov 13, 2025	49.77	49.98	49.38	49.84	49.84	123,577
Nov 12, 2025	49.22	49.73	49.13	49.67	49.67	113,437
Nov 11, 2025	48.21	48.81	48.15	48.78	48.78	128,072
Nov 10, 2025	47.60	48.14	47.56	47.95	47.95	116,651
Nov 7, 2025	47.80	47.80	47.22	47.44	47.44	54,802
Nov 6, 2025	47.70	47.77	47.57	47.65	47.65	51,138
Nov 5, 2025	47.51	47.79	47.50	47.68	47.68	53,188
Nov 4, 2025	47.11	47.81	46.94	47.69	47.69	78,321
Nov 3, 2025	47.42	47.49	47.01	47.10	47.10	162,967

Mobilize your Website

View Site in Mobile | Classic

Share by: