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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.3	55.66	55.66	56.34	55.5	44,885
February 19, 2026	55.85	56.48	56.48	56.73	55.7	110,067
February 18, 2026	54.57	55.25	55.25	55.27	54.54	19,256
February 17, 2026	55.12	54.23	54.23	55.62	53.9	38,827
February 16, 2026	54.97	55.37	55.37	55.39	54.89	41,487
February 13, 2026	54.5	54.82	54.82	54.86	54.16	45,660
February 12, 2026	55.48	55.08	55.08	55.59	55.03	34,876
February 11, 2026	54.17	55.51	55.51	55.51	54.13	32,616
February 10, 2026	53.8	53.86	53.86	54.33	53.61	160,827
February 09, 2026	53.58	53.71	53.71	53.79	53.42	37,029
February 06, 2026	53.26	53.77	53.77	53.99	53.11	43,254
February 05, 2026	53.37	52.62	52.62	53.84	52.51	65,454
February 04, 2026	52.68	53.44	53.44	53.48	52.58	40,855
February 03, 2026	51.13	52.22	52.22	52.29	50.94	39,112
February 02, 2026	50.82	51.4	51.4	51.54	50.61	80,802
January 30, 2026	50.96	51.7	51.7	51.7	50.73	60,425
January 29, 2026	51.19	51.68	51.68	52.22	51.19	76,894
January 28, 2026	50.28	50.82	50.82	50.82	50.18	75,679
January 27, 2026	49.99	49.99	49.99	50.3	49.72	42,183
January 26, 2026	50.53	49.87	49.87	50.68	49.8	102,139
January 23, 2026	50.04	50.48	50.48	50.82	50	30,039
January 22, 2026	50.39	49.82	49.82	50.39	49.63	45,078
January 21, 2026	49.16	50.04	50.04	50.17	49.16	22,249
January 20, 2026	49.23	49.3	49.3	49.36	48.85	73,628
January 19, 2026	49.4	49.47	49.47	49.53	49.22	17,504
January 16, 2026	49.52	49.48	49.48	49.72	49.41	17,444
January 15, 2026	49.49	49.72	49.72	49.72	49.13	36,636
January 14, 2026	48.6	49.78	49.78	49.78	48.5	64,621
January 13, 2026	47.97	48.7	48.7	48.86	47.94	38,289
January 12, 2026	47.89	47.84	47.84	47.99	47.61	32,842
January 09, 2026	47.63	48.09	48.09	48.25	47.61	20,993
January 08, 2026	46.57	47.08	47.08	47.08	46.43	16,660
January 07, 2026	47.14	46.53	46.53	47.25	46.53	52,345
January 06, 2026	48.32	47.77	47.77	48.49	47.77	27,854
January 05, 2026	49.21	48.5	48.5	49.21	47.28	64,869
January 02, 2026	46.83	47.1	47.1	47.15	46.59	54,206
December 30, 2025	46.41	46.59	46.59	46.64	46.37	15,163
December 29, 2025	46.21	46.47	46.47	46.49	46.03	17,416
December 23, 2025	45.88	46.03	46.03	46.16	45.83	12,448
December 22, 2025	45.74	46.03	46.03	46.06	45.66	30,121
December 19, 2025	45.42	45.75	45.75	45.86	45.42	19,651
December 18, 2025	45.81	45.74	45.74	45.92	45.49	11,116
December 17, 2025	45.46	45.42	45.42	45.69	45.35	16,766
December 16, 2025	46.21	45.2	45.2	46.3	45.06	20,042
December 15, 2025	46.95	46.16	46.16	47.01	46.16	21,972
December 12, 2025	47.14	46.6	46.6	47.2	46.55	32,925
December 11, 2025	47.12	47.04	47.04	47.22	46.79	18,330
December 10, 2025	47.26	47.27	47.27	47.38	47.13	17,880
December 09, 2025	47.27	47.59	47.59	47.73	47.01	11,730
December 08, 2025	47.6	47.43	47.43	47.62	47.15	11,664
December 05, 2025	47.68	47.99	47.99	48.1	47.6	16,072
December 04, 2025	47.66	47.8	47.8	47.84	47.5	11,831
December 03, 2025	47.03	47.51	47.51	47.54	47.03	16,550
December 02, 2025	47.49	47.12	47.12	47.66	46.86	24,684
December 01, 2025	47.28	47.51	47.51	47.67	47.07	34,458
November 28, 2025	46.02	47.41	47.41	47.44	46.02	26,665
November 27, 2025	46.71	46.79	46.79	46.88	46.69	6,479
November 26, 2025	46.6	46.82	46.82	46.87	46.48	9,880
November 25, 2025	46.85	46.51	46.51	46.92	46.19	23,903
November 24, 2025	46.94	46.76	46.76	47.05	46.29	22,574

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