Xtrackers MSCI World Utilities UCITS ETF - XDWU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	45.43	45.13	45.13	45.43	44.93	7,558
November 06, 2025	45.31	45.3	45.3	45.42	45.22	6,171
November 05, 2025	45.28	45.16	45.16	45.58	45.04	12,987
November 04, 2025	45.18	45.17	45.17	45.2	44.81	12,661
November 03, 2025	45.21	45.06	45.06	45.35	44.82	12,245
October 31, 2025	45.42	45.18	45.18	45.47	45.11	8,293
October 30, 2025	45.69	45.59	45.59	45.75	45.5	7,990
October 29, 2025	45.59	45.77	45.77	45.78	45.44	4,908
October 28, 2025	46.12	45.74	45.74	46.2	45.53	7,232
October 27, 2025	45.96	45.77	45.77	45.97	45.68	5,384
October 24, 2025	45.54	45.89	45.89	45.89	45.42	6,179
October 23, 2025	45.47	45.39	45.39	45.62	45.34	1,878
October 22, 2025	45.7	45.5	45.5	45.71	45.5	11,610
October 21, 2025	45.94	45.6	45.6	46.07	45.6	2,405
October 20, 2025	45.99	45.95	45.95	46.24	45.94	14,674
October 17, 2025	45.94	45.83	45.83	46.12	45.79	20,812
October 16, 2025	46.25	46.29	46.29	46.54	46.1	16,938
October 15, 2025	45.98	46.09	46.09	46.16	45.69	5,078
October 14, 2025	45.23	45.44	45.44	45.47	45.13	8,958
October 13, 2025	45.25	45.19	45.19	45.25	45.03	8,340
October 10, 2025	45.19	45.35	45.35	45.35	45.12	6,036
October 09, 2025	45.42	45.16	45.16	45.42	45.16	1,543
October 08, 2025	45.01	45.06	45.06	45.14	44.92	11,694
October 07, 2025	44.76	45.05	45.05	45.05	44.69	7,994
October 06, 2025	44.68	44.62	44.62	44.69	44.36	21,450
October 03, 2025	44.22	44.68	44.68	44.69	44.17	7,795
October 02, 2025	44.2	43.92	43.92	44.2	43.88	5,128
October 01, 2025	43.74	44.17	44.17	44.19	43.74	7,068
September 30, 2025	43.71	43.67	43.67	43.71	43.63	2,935
September 29, 2025	44.12	43.65	43.65	44.12	43.41	22,727
September 26, 2025	42.99	43.45	43.45	43.45	42.99	17,878
September 25, 2025	43.29	43.17	43.17	43.41	43.14	3,173
September 24, 2025	43.15	43.13	43.13	43.21	43.09	2,597
September 23, 2025	42.9	42.94	42.94	43.03	42.85	14,791
September 22, 2025	42.56	42.64	42.64	42.66	42.47	18,058
September 19, 2025	42.35	42.29	42.29	42.43	42.27	63,794
September 18, 2025	42.53	42.49	42.49	42.78	42.22	58,107
September 17, 2025	42.79	42.67	42.67	42.8	42.27	5,684
September 16, 2025	43.09	42.76	42.76	43.49	42.76	7,749
September 15, 2025	43.47	43.11	43.11	43.47	42.95	559
September 12, 2025	43.04	42.82	42.82	43.04	42.61	171
September 11, 2025	42.59	42.62	42.62	42.65	42.46	5,419
September 10, 2025	41.95	42.38	42.38	42.38	41.94	295
September 09, 2025	41.86	41.9	41.9	41.9	41.77	535
September 08, 2025	42.1	41.86	41.86	42.12	41.74	17,755
September 05, 2025	42.05	41.92	41.92	42.21	41.85	1,840
September 04, 2025	42.03	41.93	41.93	42.24	41.91	24,881
September 03, 2025	41.85	41.99	41.99	42.01	41.76	7,179
September 02, 2025	42.35	41.99	41.99	42.44	41.91	9,157
September 01, 2025	43.04	42.33	42.33	43.04	42.21	8,821
August 29, 2025	42.59	42.46	42.46	42.74	42.43	1,812
August 28, 2025	42.97	42.72	42.72	43.01	42.68	579
August 27, 2025	43.36	42.76	42.76	43.36	42.22	798
August 26, 2025	42.79	42.76	42.76	42.85	42.62	45,044
August 22, 2025	43.24	43.43	43.43	43.51	43.08	4,068
August 21, 2025	43.34	43.25	43.25	43.42	43.19	51,734
August 20, 2025	43.57	43.34	43.34	43.57	43.14	293
August 19, 2025	42.96	43.02	43.02	43.03	42.7	281
August 18, 2025	43.53	42.89	42.89	43.68	42.89	1,385
August 15, 2025	43.8	43	43	43.8	42.64	1,810

Xtrackers MSCI World Utilities UCITS ETF (XDWU.L) LSE