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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	54.99	54.63	54.63	54.99	54.09	8,345
December 23, 2025	54.07	54.09	54.09	54.25	54.03	2,281
December 22, 2025	54.19	54.02	54.02	54.19	53.03	20,423
December 19, 2025	53.36	53.71	53.71	53.74	53.22	3,642
December 18, 2025	53.91	53.62	53.62	53.91	53.62	5,074
December 17, 2025	53.14	53.33	53.33	53.52	53.11	22,382
December 16, 2025	54.29	53.11	53.11	55.27	53.11	6,009
December 15, 2025	54.91	54.27	54.27	55.21	54.27	26,999
December 12, 2025	55.24	54.65	54.65	55.37	54.63	14,941
December 11, 2025	55.18	55.15	55.15	55.39	54.98	28,796
December 10, 2025	55.19	54.98	54.98	55.19	54.82	21,173
December 09, 2025	55.11	55.33	55.33	55.44	54.72	11,044
December 08, 2025	55.33	55.01	55.01	55.5	54.87	47,224
December 05, 2025	55.82	55.74	55.74	55.92	55.44	19,050
December 04, 2025	55.6	55.73	55.73	55.79	55.35	6,109
December 03, 2025	55.29	55.35	55.35	55.35	54.68	21,540
December 02, 2025	55.3	54.64	54.64	55.47	54.56	2,755
December 01, 2025	54.88	55.11	55.11	55.42	54.49	7,027
November 28, 2025	54.27	54.91	54.91	55.42	53.68	35,892
November 27, 2025	54.29	54.1	54.1	54.48	54.1	841
November 26, 2025	53.66	54.23	54.23	54.4	53.66	24,593
November 25, 2025	54.09	53.75	53.75	54.1	53.5	3,429
November 24, 2025	54.42	53.88	53.88	54.42	53.57	7,938
November 21, 2025	54.05	54	54	54.14	53.7	14,021
November 20, 2025	54.69	54.86	54.86	55.34	54.69	21,352
November 19, 2025	55.14	54.36	54.36	55.27	54.18	15,426
November 18, 2025	54.3	54.65	54.65	54.84	54.3	5,767
November 17, 2025	55.54	55.37	55.37	55.71	55.37	8,129
November 14, 2025	55.11	55.57	55.57	55.57	54.77	3,439
November 13, 2025	54.96	55.3	55.3	55.3	54.85	1,607
November 12, 2025	55.35	54.9	54.9	55.44	54.9	17,542
November 11, 2025	54.42	55.5	55.5	55.5	54.42	11,005
November 10, 2025	54.4	54.3	54.3	54.67	53.74	10,740
November 07, 2025	52.95	53.71	53.71	53.98	52.95	4,551
November 06, 2025	54.12	53.47	53.47	54.12	53.09	3,413
November 05, 2025	53.14	53.39	53.39	53.44	52.6	10,167
November 04, 2025	53.14	52.89	52.89	53.14	52.65	6,491
November 03, 2025	53.33	53.48	53.48	54.12	53.15	11,574
October 31, 2025	53.25	53.27	53.27	53.69	52.88	6,345
October 30, 2025	53.42	53.75	53.75	53.81	53.27	2,491
October 29, 2025	53.33	53.69	53.69	53.86	53.18	21,122
October 28, 2025	53.41	53.47	53.47	53.58	53.06	2,783
October 27, 2025	53.6	53.59	53.59	53.86	53.3	12,413
October 24, 2025	52.82	53.6	53.6	53.93	52.82	6,368
October 23, 2025	53.51	53.78	53.78	54.11	53.47	14,271
October 22, 2025	52.5	52.58	52.58	52.71	52.39	12,484
October 21, 2025	52.5	52.16	52.16	52.5	52.09	22,090
October 20, 2025	51.77	52.06	52.06	52.19	51.77	9,526
October 17, 2025	51.41	51.87	51.87	51.87	51.12	7,090
October 16, 2025	52.37	52.09	52.09	52.43	52.09	7,985
October 15, 2025	52.42	52.36	52.36	52.71	52.31	10,658
October 14, 2025	52.08	51.98	51.98	52.26	51.45	9,352
October 13, 2025	52.3	52.07	52.07	52.3	51.92	10,251
October 10, 2025	52.92	52.22	52.22	53.03	52.22	7,298
October 09, 2025	53.61	53.2	53.2	54.06	53.2	6,493
October 08, 2025	54.3	53.72	53.72	54.36	53.49	4,312
October 07, 2025	54.19	53.67	53.67	54.19	53.3	5,785
October 06, 2025	54.52	53.95	53.95	54.52	53.49	6,879
October 03, 2025	53.17	53.57	53.57	53.61	53.17	14,673
October 02, 2025	55.14	53.4	53.4	55.14	53.36	3,872

Xtrackers MSCI World Energy UCITS ETF (XDW0.L) LSE