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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	44.15	44.09	44.09	44.2	43.87	10,138
August 14, 2025	43.97	44	44	44.02	43.77	89,861
August 13, 2025	43.63	43.6	43.6	43.83	43.47	9,820
August 12, 2025	43.86	43.9	43.9	44.01	43.62	8,425
August 11, 2025	43.84	43.79	43.79	44.15	43.7	20,147
August 08, 2025	43.72	43.8	43.8	44.15	43.7	9,788
August 07, 2025	44	43.75	43.75	44.3	43.75	18,174
August 06, 2025	44.42	44.37	44.37	44.65	44.28	22,815
August 05, 2025	44.24	43.93	43.93	44.34	43.78	22,919
August 04, 2025	44.15	44.16	44.16	44.38	43.85	28,167
August 01, 2025	45.13	44.05	44.05	45.21	43.91	22,014
July 31, 2025	45.23	45.13	45.13	45.57	44.96	7,940
July 30, 2025	45.41	45.23	45.23	45.7	45.18	7,786
July 29, 2025	45.13	45.32	45.32	45.38	45	7,725
July 28, 2025	44.3	44.75	44.75	44.82	44.3	10,989
July 25, 2025	44.16	44.01	44.01	44.26	43.8	10,365
July 24, 2025	43.82	43.91	43.91	44	43.55	8,004
July 23, 2025	43.58	43.78	43.78	43.81	43.56	21,025
July 22, 2025	43.36	43.33	43.33	43.68	43.2	6,829
July 21, 2025	43.82	43.47	43.47	43.97	43.44	13,743
July 18, 2025	44.27	43.96	43.96	44.54	43.9	10,537
July 17, 2025	43.97	44.07	44.07	44.13	43.84	9,941
July 16, 2025	44.24	43.63	43.63	44.47	43.63	15,152
July 15, 2025	44.5	44.43	44.43	44.59	44.3	10,825
July 14, 2025	44.75	44.43	44.43	44.93	44.31	30,960
July 11, 2025	44.57	44.85	44.85	44.87	44.28	13,707
July 10, 2025	44.19	44.49	44.49	44.65	43.97	7,453
July 09, 2025	44.42	44.26	44.26	44.58	44.18	7,342
July 08, 2025	43.36	44.1	44.1	44.2	43.21	20,808
July 07, 2025	43.54	43.39	43.39	43.63	43.32	7,190
July 04, 2025	43.58	43.44	43.44	43.67	43.36	13,281
July 03, 2025	43.66	43.84	43.84	43.93	43.56	19,062
July 02, 2025	43.29	43.24	43.24	43.63	43.13	9,444
July 01, 2025	42.85	42.97	42.97	43	42.51	41,483
June 30, 2025	43.22	43	43	43.38	42.9	14,566
June 27, 2025	43.6	43.27	43.27	43.62	43.25	11,648
June 26, 2025	43.1	43.35	43.35	43.44	42.88	7,024
June 25, 2025	43.6	43.18	43.18	43.69	43.14	16,179
June 24, 2025	43.5	43.58	43.58	43.86	43.38	27,824
June 23, 2025	45.87	45.13	45.13	45.97	45.08	32,220
June 20, 2025	45.06	45.17	45.17	45.37	44.96	27,846
June 19, 2025	45.46	45.62	45.62	45.74	45.31	23,172
June 18, 2025	45.42	44.99	44.99	45.58	44.96	18,891
June 17, 2025	44.61	45.22	45.22	45.45	44.59	14,902
June 16, 2025	45.34	44.53	44.53	45.44	44.42	90,796
June 13, 2025	45.1	44.67	44.67	45.68	44.51	48,707
June 12, 2025	44	43.98	43.98	44	43.54	15,509
June 11, 2025	43.78	43.6	43.6	44.01	43.56	13,158
June 10, 2025	43.17	43.91	43.91	43.91	43.17	15,276
June 09, 2025	43.05	43.13	43.13	43.2	42.9	7,531
June 06, 2025	42.53	43.11	43.11	43.16	42.45	4,002
June 05, 2025	42.55	42.39	42.39	42.72	42.18	8,909
June 04, 2025	43.25	42.63	42.63	43.37	42.58	15,393
June 03, 2025	42.54	43.37	43.37	43.37	42.35	7,248
June 02, 2025	42.47	42.48	42.48	42.77	42.22	14,727
May 30, 2025	42.46	42.22	42.22	42.68	42.15	9,214
May 29, 2025	43.23	42.19	42.19	43.26	42.14	6,261
May 28, 2025	42.82	42.58	42.58	43.03	42.58	7,122
May 27, 2025	42.65	42.68	42.68	42.92	42.42	12,659
May 26, 2025	42.57	42.61	42.61	42.71	42.48	10,897

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