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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	53.15	53.17	53.17	53.27	52.8	831
September 10, 2025	52.45	52.77	52.77	52.91	52.38	22,840
September 09, 2025	52.21	52.69	52.69	52.94	52.21	615
September 08, 2025	53.09	52.05	52.05	53.09	51.81	23,598
September 05, 2025	53.22	52.15	52.15	53.22	52.15	6,345
September 04, 2025	52.78	53.01	53.01	53.06	52.72	14,866
September 03, 2025	53.55	52.95	52.95	53.7	52.89	4,942
September 02, 2025	53.72	53.58	53.58	54.01	53.5	11,606
September 01, 2025	53.88	53.99	53.99	54.05	53.78	15,599
August 29, 2025	53.58	53.7	53.7	53.87	53.44	2,407
August 28, 2025	53.23	53.23	53.23	53.43	53.02	2,522
August 27, 2025	52.68	52.93	52.93	53.13	52.6	18,500
August 26, 2025	52.61	52.39	52.39	52.88	52.39	11,786
August 22, 2025	51.8	52.69	52.69	52.71	51.8	2,634
August 21, 2025	51.62	51.68	51.68	51.71	51.5	9,067
August 20, 2025	51.14	51.53	51.53	51.55	51.14	1,318
August 19, 2025	51.07	51.24	51.24	51.32	51	2,694
August 18, 2025	51.6	51.24	51.24	51.89	51.03	2,938
August 15, 2025	51.55	51.6	51.6	51.68	51.45	1,039
August 14, 2025	51.6	51.23	51.23	51.6	51.1	14,394
August 13, 2025	51.01	51.11	51.11	51.29	50.93	20,072
August 12, 2025	51.16	51.27	51.27	51.31	50.73	18
August 11, 2025	51.76	50.85	50.85	51.76	50.42	11,991
August 08, 2025	51.01	51.1	51.1	51.4	50.97	3,591
August 07, 2025	51.3	50.94	50.94	51.59	50.87	12,475
August 06, 2025	51.47	51.62	51.62	51.9	51.47	8,508
August 05, 2025	50.83	50.88	50.88	51.41	50.73	898
August 04, 2025	51.88	51.11	51.11	51.88	50.91	37,143
August 01, 2025	51.91	50.88	50.88	51.91	50.81	2,011
July 31, 2025	51.85	51.64	51.64	51.99	51.49	1,381
July 30, 2025	53.29	51.94	51.94	53.29	51.92	679
July 29, 2025	52.11	52.16	52.16	52.22	52.04	5,863
July 28, 2025	51.87	52.13	52.13	52.17	51.76	8,127
July 25, 2025	51.95	51.55	51.55	51.95	51.42	1,553
July 24, 2025	52.35	51.71	51.71	52.35	51.37	327
July 23, 2025	51.06	51.37	51.37	51.42	51.04	29,817
July 22, 2025	50.54	50.84	50.84	51.07	50.46	2,314
July 21, 2025	51.1	50.87	50.87	51.17	50.81	3,401
July 18, 2025	51.45	51.24	51.24	51.92	51.19	9,903
July 17, 2025	51.07	51.09	51.09	51.17	50.88	2,817
July 16, 2025	51.39	51.06	51.06	51.83	51.05	3,155
July 15, 2025	52.03	51.56	51.56	52.37	51.48	2,107
July 14, 2025	52.18	51.93	51.93	52.47	51.93	6,532
July 11, 2025	52.04	52.53	52.53	52.53	51.8	6,237
July 10, 2025	51.77	51.95	51.95	51.98	51.72	1,374
July 09, 2025	52.01	51.89	51.89	52.17	51.76	5,906
July 08, 2025	50.94	51.6	51.6	51.71	50.75	16,073
July 07, 2025	51.23	50.88	50.88	51.24	50.88	5,462
July 04, 2025	51.4	51.28	51.28	51.44	51.12	5,398

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