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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	43.44	43.24	43.24	43.44	42.92	8,592
August 13, 2025	42.67	43.11	43.11	43.46	42.67	41,873
August 12, 2025	43.56	42.88	42.88	43.56	42.81	1,079
August 11, 2025	43.64	42.92	42.92	43.64	42.8	2,570
August 08, 2025	43.88	43.24	43.24	43.88	43.24	4,413
August 07, 2025	43.15	43.19	43.19	43.23	42.84	6,258
August 06, 2025	44.09	43.3	43.3	44.09	43.05	6,257
August 05, 2025	43.9	43.28	43.28	43.9	43.28	1,550
August 04, 2025	43.43	43.25	43.25	43.54	42.27	39,987
August 01, 2025	41.95	42.83	42.83	43.09	41.95	92
July 31, 2025	42.59	42.44	42.44	42.65	42.3	1,957
July 30, 2025	41.87	42.58	42.58	42.84	41.87	1,450
July 29, 2025	41.8	42.27	42.27	42.27	41.8	2,645
July 28, 2025	43.04	42.26	42.26	43.04	42.18	3,704
July 25, 2025	42.96	42.5	42.5	42.96	42.09	404
July 24, 2025	42.6	42.66	42.66	42.68	42.44	9,484
July 23, 2025	43.64	42.77	42.77	43.64	42.71	2,851
July 22, 2025	42.49	42.84	42.84	42.84	42.43	4,835
July 21, 2025	42.45	42.68	42.68	42.68	42.22	2,506
July 18, 2025	42.11	42.14	42.14	42.14	41.65	340
July 17, 2025	41.85	41.58	41.58	41.85	41.38	1,128
July 16, 2025	41.81	41.45	41.45	41.81	41.41	2,882
July 15, 2025	42.24	41.41	41.41	42.24	41.41	16
July 14, 2025	42.12	41.65	41.65	42.12	41	2,670
July 11, 2025	41.82	41.54	41.54	41.82	41.53	26,532
July 10, 2025	41.86	41.61	41.61	41.86	41.44	20
July 09, 2025	41.62	41.62	41.62	41.62	41.34	952
July 08, 2025	41.49	41.18	41.18	41.75	41.04	4,056
July 07, 2025	41.82	41.56	41.56	42.27	41.56	2,680
July 04, 2025	42.3	41.69	41.69	42.3	41.58	4,844

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