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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	45.43	45.39	45.39	45.49	45.33	11,212
November 24, 2025	45.08	45.1	45.1	45.25	44.95	9,064
November 21, 2025	45.12	44.96	44.96	45.22	44.83	7,579
November 20, 2025	45.31	45.45	45.45	45.65	45.21	17,509
November 19, 2025	45.66	45.29	45.29	45.81	45.28	36,520
November 18, 2025	45.89	45.71	45.71	45.96	45.6	58,018
November 17, 2025	45.55	45.74	45.74	45.9	45.49	217,424
November 14, 2025	45.54	45.66	45.66	45.66	45.31	7,986
November 13, 2025	45.97	45.75	45.75	46.08	45.74	17,443
November 12, 2025	46.32	45.81	45.81	46.32	45.7	66,965
November 11, 2025	45.67	45.6	45.6	45.74	45.47	31,677
November 10, 2025	45.7	45.37	45.37	45.75	45.37	8,779
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

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