Xtrackers MSCI World Energy UCITS ETF 1C (XDW0.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

49.76

-0.03

(-0.06%)

At close: 04:41PM BST

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	49.69	49.91	49.62	49.76	49.76	17,491
Jun 20, 2024	49.25	49.92	49.19	49.79	49.79	6,779
Jun 19, 2024	49.04	49.29	49.04	49.17	49.17	16,977
Jun 18, 2024	48.84	49.44	48.72	49.26	49.26	31,475
Jun 17, 2024	48.58	48.80	48.57	48.76	48.76	8,012
Jun 14, 2024	49.18	49.18	48.61	48.72	48.72	11,536
Jun 13, 2024	49.55	49.90	49.11	49.15	49.15	359,360
Jun 12, 2024	50.27	50.61	49.86	49.86	49.86	8,391
Jun 11, 2024	50.34	50.34	49.68	50.02	50.02	19,415
Jun 10, 2024	49.81	50.36	49.77	50.35	50.35	24,366
Jun 07, 2024	50.28	50.47	49.90	50.06	50.06	8,554
Jun 06, 2024	50.20	50.27	49.87	50.11	50.11	13,992
Jun 05, 2024	49.86	50.11	49.76	49.81	49.81	18,802
Jun 04, 2024	50.32	50.54	49.41	49.73	49.73	81,577
Jun 03, 2024	51.84	51.96	50.83	50.86	50.86	9,004
May 31, 2024	50.91	51.24	50.60	51.15	51.15	10,635
May 30, 2024	50.36	50.81	50.36	50.76	50.76	2,184
May 29, 2024	51.35	51.48	50.58	50.60	50.60	2,617
May 28, 2024	51.11	51.30	51.00	51.29	51.29	11,710
May 24, 2024	50.76	51.12	50.59	51.00	51.00	4,865
May 23, 2024	51.13	51.38	50.98	51.01	51.01	4,751
May 22, 2024	51.64	51.82	51.03	51.16	51.16	50,939
May 21, 2024	52.05	52.33	51.77	52.22	52.22	16,764
May 20, 2024	52.33	52.58	52.22	52.25	52.25	7,274
May 17, 2024	51.71	51.98	51.61	51.97	51.97	11,444
May 16, 2024	52.03	52.20	51.51	51.87	51.87	7,848
May 15, 2024	52.09	52.09	51.27	51.85	51.85	16,812
May 14, 2024	52.04	52.04	51.75	51.80	51.80	6,473
May 13, 2024	51.98	52.21	51.90	51.85	51.85	12,683
May 10, 2024	52.44	52.60	52.12	52.25	52.25	1,502,136
May 09, 2024	51.52	52.06	51.45	51.99	51.99	10,338
May 08, 2024	51.30	51.57	51.07	51.57	51.57	42,740
May 07, 2024	51.58	51.80	51.44	51.68	51.68	13,557
May 03, 2024	51.15	51.15	50.75	50.85	50.85	5,236
May 02, 2024	50.93	51.26	50.76	51.01	51.01	16,833
May 01, 2024	51.67	51.67	50.68	50.70	50.70	19,412
Apr 30, 2024	52.80	52.93	52.09	52.09	52.09	58,881
Apr 29, 2024	52.60	52.85	52.42	52.68	52.68	16,907
Apr 26, 2024	53.08	53.08	52.18	52.32	52.32	149,294
Apr 25, 2024	52.72	52.87	52.27	52.52	52.52	14,478
Apr 24, 2024	52.48	52.67	52.29	52.40	52.40	6,354
Apr 23, 2024	52.30	52.42	51.96	52.27	52.27	14,668
Apr 22, 2024	51.95	52.20	51.71	52.12	52.12	68,298
Apr 19, 2024	51.50	52.21	51.18	52.01	52.01	15,612
Apr 18, 2024	51.66	51.74	51.33	51.74	51.74	8,102
Apr 17, 2024	51.61	52.04	51.56	51.71	51.71	35,785
Apr 16, 2024	51.68	52.07	51.55	51.67	51.67	6,829
Apr 15, 2024	53.03	53.03	52.47	52.54	52.54	5,876
Apr 12, 2024	53.46	53.90	53.39	53.56	53.56	17,209
Apr 11, 2024	53.45	53.66	52.77	52.79	52.79	16,112
Apr 10, 2024	53.42	53.66	53.08	53.19	53.19	11,036
Apr 09, 2024	53.34	53.64	52.99	53.17	53.17	59,587
Apr 08, 2024	53.15	53.62	53.15	53.39	53.39	14,389
Apr 05, 2024	53.10	53.23	52.83	53.23	53.23	57,284
Apr 04, 2024	53.00	53.19	52.91	53.19	53.19	10,390
Apr 03, 2024	52.60	52.94	52.40	52.93	52.93	19,217
Apr 02, 2024	51.63	52.42	51.63	52.15	52.15	38,260
Mar 28, 2024	50.90	51.26	50.90	51.20	51.20	15,584
Mar 27, 2024	50.48	50.73	50.44	50.70	50.70	27,885
Mar 26, 2024	50.91	51.14	50.72	50.78	50.78	6,331
Mar 25, 2024	50.40	51.11	50.35	51.02	51.02	12,773
Mar 22, 2024	50.54	50.62	50.34	50.40	50.40	11,466
Mar 21, 2024	50.64	50.95	50.43	50.54	50.54	3,667
Mar 20, 2024	50.35	50.49	50.09	50.19	50.19	16,606
Mar 19, 2024	49.91	50.48	49.82	50.45	50.45	28,393
Mar 18, 2024	49.90	49.99	49.75	49.89	49.89	4,777
Mar 15, 2024	49.65	49.96	49.65	49.77	49.77	5,240
Mar 14, 2024	49.08	49.55	49.08	49.53	49.53	4,187
Mar 13, 2024	48.60	49.31	48.60	49.24	49.24	4,235
Mar 12, 2024	48.54	48.71	48.32	48.50	48.50	5,912
Mar 11, 2024	48.01	48.25	48.01	48.21	48.21	4,659
Mar 08, 2024	48.23	48.44	48.10	48.19	48.19	9,714
Mar 07, 2024	47.92	48.20	47.71	48.20	48.20	10,254
Mar 06, 2024	47.62	48.21	47.62	48.11	48.11	3,820
Mar 05, 2024	47.05	47.68	47.05	47.68	47.68	8,470
Mar 04, 2024	47.66	47.81	47.34	47.33	47.33	8,200
Mar 01, 2024	47.17	47.79	47.09	47.78	47.78	4,509
Feb 29, 2024	46.79	47.14	46.79	47.10	47.10	3,862
Feb 28, 2024	46.88	47.22	46.70	46.72	46.72	21,401
Feb 27, 2024	47.17	47.32	46.86	47.04	47.04	168,722
Feb 26, 2024	46.89	47.18	46.84	47.16	47.16	11,553
Feb 23, 2024	47.46	47.46	46.76	47.03	47.03	9,558
Feb 22, 2024	47.40	47.48	46.93	47.24	47.24	19,908
Feb 21, 2024	46.59	47.10	46.30	47.10	47.10	23,566
Feb 20, 2024	46.75	46.88	46.60	46.60	46.60	10,613
Feb 19, 2024	46.82	47.01	46.73	46.84	46.84	7,375
Feb 16, 2024	46.49	46.93	46.49	46.87	46.87	4,071
Feb 15, 2024	45.61	46.35	45.27	46.31	46.31	13,201
Feb 14, 2024	45.88	46.13	45.59	45.73	45.73	11,745
Feb 13, 2024	46.23	46.49	45.60	45.96	45.96	20,969
Feb 12, 2024	45.86	46.27	45.72	46.17	46.17	30,194
Feb 09, 2024	46.10	46.36	45.88	45.88	45.88	19,382
Feb 08, 2024	45.89	46.11	45.50	46.03	46.03	8,635
Feb 07, 2024	45.83	46.09	45.70	45.85	45.85	3,759
Feb 06, 2024	45.57	46.16	45.57	46.16	46.16	5,032
Feb 05, 2024	45.69	46.05	45.35	45.58	45.58	6,041
Feb 02, 2024	46.37	46.63	45.78	46.20	46.20	55,301
Feb 01, 2024	46.42	46.62	46.13	46.55	46.55	45,335
Jan 31, 2024	46.74	47.05	46.56	46.56	46.56	10,688
Jan 30, 2024	46.68	46.68	46.15	46.55	46.55	5,817
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7304-0.0003(-0.04%)

CRUDE OIL80.59-0.14(-0.17%)

Bitcoin CAD87,761.37-236.16(-0.27%)

Xtrackers MSCI World Energy UCITS ETF 1C (XDW0.L)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7304
-0.0003(-0.04%)

CRUDE OIL
80.59
-0.14(-0.17%)

Bitcoin CAD
87,761.37
-236.16(-0.27%)