Canada markets closed

Xtrackers MSCI World Utilities UCITS ETF 1C (XDWU.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
33.47+0.28 (+0.86%)
As of 08:05AM BST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202433.4733.4733.4733.4733.47-
Jun 28, 202433.5233.5233.1533.1933.194,163
Jun 27, 202433.3733.4833.3733.4233.425,659
Jun 26, 202433.7133.7133.3633.4733.472,585
Jun 25, 202433.9833.9833.6133.6133.614,689
Jun 24, 202433.5733.8833.5633.8533.853,231
Jun 21, 202433.6533.7533.6533.5633.5616,722
Jun 20, 202433.4333.7033.4033.5933.59304,877
Jun 19, 202433.4633.4933.3233.3333.3310,143
Jun 18, 202433.1733.3233.0533.3233.3223,515
Jun 17, 202433.4733.8033.2933.3533.353,361
Jun 14, 202433.5333.5533.4233.5633.565,122
Jun 13, 202433.7933.8433.6433.6033.6011,897
Jun 12, 202433.9134.4433.8833.9933.991,288
Jun 11, 202434.2134.2333.8333.8333.834,557
Jun 10, 202433.6834.0233.6834.0534.05680
Jun 07, 202434.1534.4934.0934.1034.1010,581
Jun 06, 202434.6734.6734.5834.5734.571,242
Jun 05, 202434.8134.8734.6734.7134.7110,123
Jun 04, 202434.6934.7334.5734.5734.5712,420
Jun 03, 202434.9635.0734.7534.7434.743,554
May 31, 202434.4834.5734.4234.5134.512,545
May 30, 202433.8833.8833.8834.0834.089
May 29, 202434.2634.2633.8033.8133.819,557
May 28, 202434.6334.6934.5034.5534.55101,397
May 24, 202434.2534.2934.1334.4234.422,346
May 23, 202434.6934.7234.3934.3934.3912,011
May 22, 202435.0835.1335.0835.1335.132,664
May 21, 202435.1235.1235.1135.0835.082,243
May 20, 202435.0335.2635.0335.1035.10352
May 17, 202435.0935.1735.0935.1535.155,364
May 16, 202435.1335.3135.1235.2835.285,374
May 15, 202434.7335.2734.7135.2335.2324,192
May 14, 202434.5834.6534.5834.6534.652,575
May 13, 202434.5834.7134.5134.5634.566,374
May 10, 202434.6634.7834.6434.6334.63587
May 09, 202434.3234.3234.3234.2634.2616
May 08, 202433.7734.0033.6733.9233.9213,876
May 07, 202433.5233.7233.5033.6533.652,248
May 03, 202432.8833.2632.8733.0433.042,546
May 02, 202432.8432.8532.7832.6932.6910,698
May 01, 202432.2532.2532.2532.4632.461,170
Apr 30, 202432.4832.5732.4332.4332.431,554
Apr 29, 202432.2532.5232.2432.4932.491,624
Apr 26, 202432.3432.3432.3432.1232.122
Apr 25, 202432.4432.4832.1832.2032.201,617
Apr 24, 202432.1632.1632.1632.1632.16-
Apr 23, 202432.0432.3331.9932.3332.332,381
Apr 22, 202431.7031.8631.7031.8331.832,850
Apr 19, 202431.3931.3931.3931.6431.647
Apr 18, 202431.2931.2931.2931.2931.29-
Apr 17, 202430.8330.8330.8330.8030.80605
Apr 16, 202431.0331.1230.7530.7530.751,360
Apr 15, 202431.4331.6031.2331.2331.233,176
Apr 12, 202431.6231.6631.5931.4831.485,759
Apr 11, 202431.4231.4231.2331.2331.2376
Apr 10, 202432.1632.2131.4531.4231.423,252
Apr 09, 202432.0032.0731.8531.9531.951,493
Apr 08, 202431.8031.8531.7631.8931.8916,985
Apr 05, 202431.8031.8831.5831.6431.641,561
Apr 04, 202432.0432.0432.0432.0332.0343
Apr 03, 202431.8131.8131.8131.8131.81391
Apr 02, 202431.8931.9831.7531.8631.865,273
Mar 28, 202431.8932.0331.8531.9931.991,130
Mar 27, 202431.3731.7531.3531.7531.7516,908
Mar 26, 202431.6331.6331.3731.3731.378,326
Mar 25, 202431.5931.5931.4531.5731.57161
Mar 22, 202431.3831.5531.3831.4331.436,484
Mar 21, 202431.4231.4231.4231.4231.42-
Mar 20, 202431.3431.4731.3231.3931.39325
Mar 19, 202431.1231.2631.1231.2631.26366
Mar 18, 202431.0231.1430.8931.1631.1610,281
Mar 15, 202431.1831.1931.1231.0631.0675
Mar 14, 202431.3031.4331.3031.0231.021,278
Mar 13, 202431.1631.2131.1631.2031.202,072
Mar 12, 202431.1431.1630.9030.9030.9011,684
Mar 11, 202431.1831.3331.1831.2031.20103
Mar 08, 202431.3031.3131.1931.1931.191,568
Mar 07, 202431.0431.0831.0331.3231.32948
Mar 06, 202430.7431.1430.7430.9730.9715,768
Mar 05, 202431.0731.0730.5830.9430.941,650
Mar 04, 202430.0930.2330.0830.3230.323,269
Mar 01, 202430.3430.4630.1830.0630.0666
Feb 29, 202430.3330.3930.3030.2830.28329
Feb 28, 202430.2430.2430.2430.1530.155,290
Feb 27, 202429.8230.1429.8030.1030.106,492
Feb 26, 202429.9030.3529.8929.8729.87721
Feb 23, 202430.1530.1630.0930.3230.32767
Feb 22, 202430.3430.3430.0730.0730.07292
Feb 21, 202430.1330.3730.0830.3730.37649
Feb 20, 202430.1430.1430.1430.1430.14600
Feb 19, 202430.1730.1729.9329.9329.931,154
Feb 16, 202429.8630.0929.8630.0530.05283
Feb 15, 202430.0430.0429.7329.8629.861,659
Feb 14, 202429.5329.5529.5329.6029.60261
Feb 13, 202429.6730.0829.3429.3429.34670
Feb 12, 202429.6629.7729.6529.7729.773,490
Feb 09, 202429.5029.5729.4829.5229.524,324
Feb 08, 202429.8629.9029.6129.6129.616,088
Feb 07, 202429.9930.0329.9329.9529.957,321
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...