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

46.21

-1.05(-2.22%)

Updated at September 29 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202546.7147.2647.2647.4646.6216,787
September 25, 202546.2446.7146.7146.7146.128,890
September 24, 202545.4746.4446.4446.4445.4517,103
September 23, 202544.8345.7345.7345.9444.8223,608
September 22, 202545.0744.8944.8945.1544.6214,357
September 19, 202545.344.9444.9445.4644.920,021
September 18, 202545.4645.3445.3445.6345.1517,307
September 17, 202545.2245.2645.2645.445.0813,734
September 16, 202544.9745.2545.2545.2544.7612,866
September 15, 202545.2845.0445.0445.2944.8319,706
September 12, 20254545.3245.3245.574528,399
September 11, 202545.4345.3645.3645.5445.0117,578
September 10, 202544.8145.0245.0245.2644.7213,806
September 09, 202544.48454545.1844.3814,160
September 08, 202544.8144.3244.3244.8544.089,935
September 05, 202545.4644.3644.3645.4844.2416,278
September 04, 202545.2945.5645.5645.645.1812,814
September 03, 202546.0945.3345.3346.1945.2730,680
September 02, 202546.146.0346.0346.4845.813,944
September 01, 202545.9846.0846.0846.145.8917,355
August 29, 202545.86464646.1845.7416,547
August 28, 202545.7145.645.645.945.3922,940
August 27, 202545.4245.6445.6445.8645.3620,976
August 26, 202545.3244.9744.9745.444.959,358
August 25, 202545.0745.245.245.2244.9624,583
August 22, 202544.7644.9844.9845.1244.7614,988
August 21, 202544.3244.4844.4844.544.1620,779
August 20, 20254444.1344.1344.2643.920,469
August 19, 202543.6343.9743.9744.0443.6312,301
August 18, 202544.0943.943.944.0943.648,022
August 15, 202544.1544.0944.0944.243.8710,138
August 14, 202543.97444444.0243.7789,861
August 13, 202543.6343.643.643.8343.479,820
August 12, 202543.8643.943.944.0143.628,425
August 11, 202543.8443.7943.7944.1543.720,147
August 08, 202543.7243.843.844.1543.79,788
August 07, 20254443.7543.7544.343.7518,174
August 06, 202544.4244.3744.3744.6544.2822,815
August 05, 202544.2443.9343.9344.3443.7822,919
August 04, 202544.1544.1644.1644.3843.8528,167
August 01, 202545.1344.0544.0545.2143.9122,014
July 31, 202545.2345.1345.1345.5744.967,940
July 30, 202545.4145.2345.2345.745.187,786
July 29, 202545.1345.3245.3245.38457,725
July 28, 202544.344.7544.7544.8244.310,989
July 25, 202544.1644.0144.0144.2643.810,365
July 24, 202543.8243.9143.914443.558,004
July 23, 202543.5843.7843.7843.8143.5621,025
July 22, 202543.3643.3343.3343.6843.26,829
July 21, 202543.8243.4743.4743.9743.4413,743
July 18, 202544.2743.9643.9644.5443.910,537
July 17, 202543.9744.0744.0744.1343.849,941
July 16, 202544.2443.6343.6344.4743.6315,152
July 15, 202544.544.4344.4344.5944.310,825
July 14, 202544.7544.4344.4344.9344.3130,960
July 11, 202544.5744.8544.8544.8744.2813,707
July 10, 202544.1944.4944.4944.6543.977,453
July 09, 202544.4244.2644.2644.5844.187,342
July 08, 202543.3644.144.144.243.2120,808
July 07, 202543.5443.3943.3943.6343.327,190