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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	53.53	53.6	53.6	53.7	53.42	18,187
September 30, 2025	54.04	53.34	53.34	54.13	53.19	19,077
September 29, 2025	55.18	54.21	54.21	55.18	54.16	17,755
September 26, 2025	54.65	55.25	55.25	55.3	54.43	16,061
September 25, 2025	54.19	54.49	54.49	54.49	54.19	41,023
September 24, 2025	53.64	54.49	54.49	54.52	53.63	25,603
September 23, 2025	52.87	53.93	53.93	54.09	52.87	7,585
September 22, 2025	52.8	52.87	52.87	53	52.64	9,484
September 19, 2025	53.21	52.78	52.78	53.4	52.77	16,777
September 18, 2025	53.47	53.38	53.38	53.87	53.18	2,427
September 17, 2025	53.7	53.62	53.62	53.83	53.46	2,685
September 16, 2025	52.89	53.52	53.52	53.53	52.84	18,217
September 15, 2025	53.03	52.99	52.99	53.25	52.87	1,453
September 12, 2025	53.03	53.07	53.07	53.21	52.96	1,237

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