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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.64	47.03	47.03	47.12	46.57	12,182
November 20, 2025	47.54	47.52	47.52	48.04	47.08	11,647
November 19, 2025	47.65	47.07	47.07	47.75	46.77	5,751
November 18, 2025	47.05	47.32	47.32	47.33	46.92	19,740
November 17, 2025	47.82	47.81	47.81	48.09	47.7	19,120
November 14, 2025	47.31	47.79	47.79	47.8	46.9	10,957
November 13, 2025	47.31	47.49	47.49	47.57	47.18	14,975
November 12, 2025	47.88	47.25	47.25	47.92	47.25	13,983
November 11, 2025	47.14	47.83	47.83	47.91	47.14	28,612
November 10, 2025	46.99	46.94	46.94	47.06	46.45	13,266
November 07, 2025	46.55	46.41	46.41	46.67	46.1	21,279
November 06, 2025	46.07	46.22	46.22	46.6	46.03	10,608
November 05, 2025	45.94	46.6	46.6	46.6	45.91	11,157
November 04, 2025	45.83	46.06	46.06	46.07	45.66	9,501
November 03, 2025	46.54	46.28	46.28	46.61	46.13	23,239
October 31, 2025	45.99	46.02	46.02	46.54	45.72	10,529
October 30, 2025	46.15	46.33	46.33	46.54	45.95	10,171
October 29, 2025	45.93	46.13	46.13	46.13	45.67	17,619
October 28, 2025	45.62	45.76	45.76	46.01	45.43	11,735
October 27, 2025	46.06	45.87	45.87	46.22	45.77	20,007
October 24, 2025	46.21	45.95	45.95	46.38	45.95	35,464
October 23, 2025	46.15	46.25	46.25	46.62	46.05	26,882
October 22, 2025	45.14	45.38	45.38	45.47	45.14	17,333
October 21, 2025	44.9	44.91	44.91	45.2	44.7	27,920
October 20, 2025	44.6	44.68	44.68	44.97	44.54	11,817
October 17, 2025	43.84	44.35	44.35	44.47	43.63	29,809
October 16, 2025	44.99	44.56	44.56	45.01	44.56	37,143
October 15, 2025	45	45.02	45.02	45.33	44.88	108,006
October 14, 2025	44.75	44.88	44.88	44.92	44.41	14,837
October 13, 2025	44.93	45.06	45.06	45.1	44.87	31,502
October 10, 2025	45.64	44.93	44.93	45.8	44.91	20,628
October 09, 2025	46.26	46.13	46.13	46.57	46.05	18,543
October 08, 2025	46.39	46.24	46.24	46.5	45.85	27,192
October 07, 2025	46.17	46	46	46.31	45.67	24,728
October 06, 2025	46.12	46.07	46.07	46.33	45.86	20,313
October 03, 2025	45.41	45.57	45.57	45.96	45.41	13,971
October 02, 2025	45.61	45.54	45.54	45.92	45.48	48,005
October 01, 2025	45.52	45.67	45.67	45.75	45.45	20,213

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