Xtrackers MSCI World Energy UCITS ETF - XDW0.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	43.84	44.35	44.35	44.47	43.63	29,809
October 16, 2025	44.99	44.56	44.56	45.01	44.56	37,143
October 15, 2025	45	45.02	45.02	45.33	44.88	108,006
October 14, 2025	44.75	44.88	44.88	44.92	44.41	14,837
October 13, 2025	44.93	45.06	45.06	45.1	44.87	31,502
October 10, 2025	45.64	44.93	44.93	45.8	44.91	20,628
October 09, 2025	46.26	46.13	46.13	46.57	46.05	18,543
October 08, 2025	46.39	46.24	46.24	46.5	45.85	27,192
October 07, 2025	46.17	46	46	46.31	45.67	24,728
October 06, 2025	46.12	46.07	46.07	46.33	45.86	20,313
October 03, 2025	45.41	45.57	45.57	45.96	45.41	13,971
October 02, 2025	45.61	45.54	45.54	45.92	45.48	48,005
October 01, 2025	45.52	45.67	45.67	45.75	45.45	20,213
September 30, 2025	46.05	45.48	45.48	46.11	45.28	11,741
September 29, 2025	47.07	46.21	46.21	47.07	46.08	26,048
September 26, 2025	46.71	47.26	47.26	47.46	46.62	16,787
September 25, 2025	46.24	46.71	46.71	46.71	46.1	28,890
September 24, 2025	45.47	46.44	46.44	46.44	45.45	17,103
September 23, 2025	44.83	45.73	45.73	45.94	44.82	23,608
September 22, 2025	45.07	44.89	44.89	45.15	44.62	14,357
September 19, 2025	45.3	44.94	44.94	45.46	44.9	20,021
September 18, 2025	45.46	45.34	45.34	45.63	45.15	17,307
September 17, 2025	45.22	45.26	45.26	45.4	45.08	13,734
September 16, 2025	44.97	45.25	45.25	45.25	44.76	12,866
September 15, 2025	45.28	45.04	45.04	45.29	44.83	19,706
September 12, 2025	45	45.32	45.32	45.57	45	28,399
September 11, 2025	45.43	45.36	45.36	45.54	45.01	17,578
September 10, 2025	44.81	45.02	45.02	45.26	44.72	13,806
September 09, 2025	44.48	45	45	45.18	44.38	14,160
September 08, 2025	44.81	44.32	44.32	44.85	44.08	9,935
September 05, 2025	45.46	44.36	44.36	45.48	44.24	16,278
September 04, 2025	45.29	45.56	45.56	45.6	45.18	12,814
September 03, 2025	46.09	45.33	45.33	46.19	45.27	30,680
September 02, 2025	46.1	46.03	46.03	46.48	45.8	13,944
September 01, 2025	45.98	46.08	46.08	46.1	45.89	17,355
August 29, 2025	45.86	46	46	46.18	45.74	16,547
August 28, 2025	45.71	45.6	45.6	45.9	45.39	22,940
August 27, 2025	45.42	45.64	45.64	45.86	45.36	20,976
August 26, 2025	45.32	44.97	44.97	45.4	44.95	9,358
August 25, 2025	45.07	45.2	45.2	45.22	44.96	24,583
August 22, 2025	44.76	44.98	44.98	45.12	44.76	14,988
August 21, 2025	44.32	44.48	44.48	44.5	44.16	20,779
August 20, 2025	44	44.13	44.13	44.26	43.9	20,469
August 19, 2025	43.63	43.97	43.97	44.04	43.63	12,301
August 18, 2025	44.09	43.9	43.9	44.09	43.64	8,022
August 15, 2025	44.15	44.09	44.09	44.2	43.87	10,138
August 14, 2025	43.97	44	44	44.02	43.77	89,861
August 13, 2025	43.63	43.6	43.6	43.83	43.47	9,820
August 12, 2025	43.86	43.9	43.9	44.01	43.62	8,425
August 11, 2025	43.84	43.79	43.79	44.15	43.7	20,147
August 08, 2025	43.72	43.8	43.8	44.15	43.7	9,788
August 07, 2025	44	43.75	43.75	44.3	43.75	18,174
August 06, 2025	44.42	44.37	44.37	44.65	44.28	22,815
August 05, 2025	44.24	43.93	43.93	44.34	43.78	22,919
August 04, 2025	44.15	44.16	44.16	44.38	43.85	28,167
August 01, 2025	45.13	44.05	44.05	45.21	43.91	22,014
July 31, 2025	45.23	45.13	45.13	45.57	44.96	7,940
July 30, 2025	45.41	45.23	45.23	45.7	45.18	7,786
July 29, 2025	45.13	45.32	45.32	45.38	45	7,725
July 28, 2025	44.3	44.75	44.75	44.82	44.3	10,989

Xtrackers MSCI World Energy UCITS ETF (XDW0.DE) XETRA