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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.83	49.09	49.09	49.09	48.78	14,723
February 19, 2026	48.75	48.79	48.79	48.79	48.42	12,255
February 18, 2026	49.63	49.05	49.05	49.68	49.05	83,124
February 17, 2026	49.59	49.75	49.75	49.84	49.52	49,078
February 16, 2026	49.6	49.61	49.61	49.75	49.48	28,261
February 13, 2026	48.71	49.48	49.48	49.49	48.46	27,591
February 12, 2026	48.69	48.87	48.87	48.97	48.1	11,350
February 11, 2026	47.74	48.24	48.24	48.24	47.74	20,670
February 10, 2026	47.51	47.61	47.61	47.61	47.14	16,978
February 09, 2026	46.95	47	47	47	46.81	6,914
February 06, 2026	46.36	46.74	46.74	47.23	46.36	9,100
February 05, 2026	46.59	46.43	46.43	46.59	46.33	20,522
February 04, 2026	46.48	46.67	46.67	47.16	46.48	12,499
February 03, 2026	46.09	46.67	46.67	46.67	45.95	24,697
February 02, 2026	46.76	46.16	46.16	46.78	46.16	12,312
January 30, 2026	46.42	46.38	46.38	46.74	46.38	9,511
January 29, 2026	46.46	46.67	46.67	46.97	46.46	9,073
January 28, 2026	46.52	46.65	46.65	46.81	46.41	21,865
January 27, 2026	46.06	46.59	46.59	46.59	45.94	33,283
January 26, 2026	46.29	46.02	46.02	46.29	45.54	14,483
January 23, 2026	45.49	45.43	45.43	45.58	45.28	14,130
January 22, 2026	45.74	45.72	45.72	45.97	45.4	49,979
January 21, 2026	45.61	45.54	45.54	45.76	45.46	16,875
January 20, 2026	45.86	45.74	45.74	46.06	45.56	5,743
January 19, 2026	45.86	45.82	45.82	46.02	45.71	15,315
January 16, 2026	46	45.88	45.88	46	45.51	69,927
January 15, 2026	45.64	45.83	45.83	45.84	45.59	31,814
January 14, 2026	45.3	45.43	45.43	45.45	45.18	26,297
January 13, 2026	45.31	44.96	44.96	45.59	44.95	18,536
January 12, 2026	45.27	45.2	45.2	45.35	45.12	6,564
January 09, 2026	44.98	45.25	45.25	45.44	44.79	5,914
January 08, 2026	44.85	44.99	44.99	45.08	44.78	8,858
January 07, 2026	45.42	45.08	45.08	45.69	45.08	40,280
January 06, 2026	45.16	45.14	45.14	45.44	45.12	13,970
January 05, 2026	45.33	44.74	44.74	45.59	44.59	78,416
January 02, 2026	44.92	45.35	45.35	45.39	44.56	6,306
December 31, 2025	44.97	45.05	45.05	45.1	44.97	341
December 30, 2025	44.99	45.03	45.03	45.12	44.92	76,964
December 29, 2025	44.93	45.09	45.09	45.14	44.83	6,220
December 24, 2025	44.73	44.79	44.79	44.84	44.73	30
December 23, 2025	44.5	44.73	44.73	44.82	44.5	10,362
December 22, 2025	44.45	44.43	44.43	44.45	44.18	12,737
December 19, 2025	44.68	44.93	44.93	44.93	44.39	167,218
December 18, 2025	44.53	44.79	44.79	44.87	44.44	18,695
December 17, 2025	44.62	44.37	44.37	44.76	44.37	5,016
December 16, 2025	44.7	44.52	44.52	44.91	44.52	3,287
December 15, 2025	44.56	44.57	44.57	44.74	44.52	6,833
December 12, 2025	44.56	44.26	44.26	44.72	44.26	4,151
December 11, 2025	44.11	44.38	44.38	44.5	44.06	3,879
December 10, 2025	44.29	44.11	44.11	44.29	44.04	17,581
December 09, 2025	44.47	44.41	44.41	44.54	43.81	144,551
December 08, 2025	44.77	44.57	44.57	44.91	44.35	28,293
December 05, 2025	45.12	44.81	44.81	45.14	44.81	22,771
December 04, 2025	45.24	45.27	45.27	45.37	45.06	10,082
December 03, 2025	45.26	45.25	45.25	45.49	45.23	15,357
December 02, 2025	45.46	45.31	45.31	45.6	45.29	5,229
December 01, 2025	46.11	45.63	45.63	46.15	45.63	23,429
November 28, 2025	47	46.13	46.13	47	45.8	7,919
November 27, 2025	46.01	45.83	45.83	46.01	45.79	5,249
November 26, 2025	45.44	45.85	45.85	45.87	45.43	4,649

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