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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.26	65.51	65.51	66.26	65.44	21,341
February 19, 2026	65.67	66.4	66.4	66.58	65.67	25,370
February 18, 2026	64.71	65.26	65.26	65.35	64.62	17,354
February 17, 2026	65.39	64.19	64.19	65.71	63.66	23,548
February 16, 2026	65.29	65.35	65.35	65.62	65.09	6,223
February 13, 2026	64.61	65.15	65.15	65.15	64.31	60,841
February 12, 2026	66.12	65.41	65.41	66.12	65.28	104,576
February 11, 2026	64.69	65.84	65.84	65.84	64.5	41,092
February 10, 2026	64.32	64.01	64.01	64.52	63.75	11,149
February 09, 2026	63.47	64.01	64.01	64.01	63.37	21,765
February 06, 2026	63.22	63.51	63.51	63.76	62.08	19,811
February 05, 2026	63.06	62.01	62.01	63.58	61.95	25,757
February 04, 2026	62.31	63	63	63.12	62.22	12,904
February 03, 2026	60.6	61.74	61.74	61.76	60.28	34,905
February 02, 2026	60.2	60.77	60.77	60.91	60	49,235
January 30, 2026	61.6	61.46	61.46	61.98	60.54	28,209
January 29, 2026	61.46	61.68	61.68	62.51	61.18	64,628
January 28, 2026	60.7	60.54	60.54	60.78	59.85	27,086
January 27, 2026	59.57	59.84	59.84	60.08	59.2	19,491
January 26, 2026	59.56	59.31	59.31	60.08	59.24	40,077
January 23, 2026	58.99	59.36	59.36	59.61	58.59	5,298
January 22, 2026	58.84	58.34	58.34	58.94	58.2	11,413
January 21, 2026	57.61	58.58	58.58	58.75	57.5	33,486
January 20, 2026	57.73	57.85	57.85	57.85	57.24	43,604
January 19, 2026	57.12	57.59	57.59	57.61	57.12	9,578
January 16, 2026	57.74	57.66	57.66	57.74	57.36	24,523
January 15, 2026	57.76	57.71	57.71	57.76	57.03	10,396
January 14, 2026	56.55	57.87	57.87	57.87	56.3	68,463
January 13, 2026	56.05	56.63	56.63	56.89	55.88	57,932
January 12, 2026	56.01	55.8	55.8	56.02	55.71	50,317
January 09, 2026	55.68	55.87	55.87	55.99	55.19	11,644
January 08, 2026	54.51	54.89	54.89	54.89	54.21	2,826
January 07, 2026	55.22	54.75	54.75	55.22	54.66	7,526
January 06, 2026	56.83	55.71	55.71	56.86	55.71	6,916
January 05, 2026	57.71	56.17	56.17	57.71	55.3	34,550
January 02, 2026	54.94	55.33	55.33	55.33	54.6	8,832
December 31, 2025	55.16	54.83	54.83	55.16	54.83	1,109
December 30, 2025	54.59	54.88	54.88	55.12	54.59	2,987
December 29, 2025	54.2	54.7	54.7	54.7	54.13	24,317
December 24, 2025	54.99	54.63	54.63	54.99	54.09	8,345
December 23, 2025	54.07	54.09	54.09	54.25	54.03	2,281
December 22, 2025	54.19	54.02	54.02	54.19	53.03	20,423
December 19, 2025	53.36	53.71	53.71	53.74	53.22	3,642
December 18, 2025	53.91	53.62	53.62	53.91	53.62	5,074
December 17, 2025	53.14	53.33	53.33	53.52	53.11	22,382
December 16, 2025	54.29	53.11	53.11	55.27	53.11	6,009
December 15, 2025	54.91	54.27	54.27	55.21	54.27	26,999
December 12, 2025	55.24	54.65	54.65	55.37	54.63	14,941
December 11, 2025	55.18	55.15	55.15	55.39	54.98	28,796
December 10, 2025	55.19	54.98	54.98	55.19	54.82	21,173
December 09, 2025	55.11	55.33	55.33	55.44	54.72	11,044
December 08, 2025	55.33	55.01	55.01	55.5	54.87	47,224
December 05, 2025	55.82	55.74	55.74	55.92	55.44	19,050
December 04, 2025	55.6	55.73	55.73	55.79	55.35	6,109
December 03, 2025	55.29	55.35	55.35	55.35	54.68	21,540
December 02, 2025	55.3	54.64	54.64	55.47	54.56	2,755
December 01, 2025	54.88	55.11	55.11	55.42	54.49	7,027
November 28, 2025	54.27	54.91	54.91	55.42	53.68	35,892
November 27, 2025	54.29	54.1	54.1	54.48	54.1	841
November 26, 2025	53.66	54.23	54.23	54.4	53.66	24,593

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