Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Energy

(XDW0)
Sector: n/a
$50.15
$-0.48 -0.95
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $50.89 $50.89 $50.32 $50.63 7,960
23/06/2025 $52.72 $52.87 $52.05 $52.11 58,412
20/06/2025 $51.82 $52.21 $51.64 $52.05 49,889
19/06/2025 $51.90 $52.30 $51.90 $52.26 4,736
18/06/2025 $52.22 $52.35 $51.56 $51.86 3,373
17/06/2025 $51.42 $52.36 $51.42 $52.18 2,810
16/06/2025 $52.40 $52.66 $51.57 $51.57 55,716
13/06/2025 $52.12 $52.99 $51.40 $51.67 14,567
12/06/2025 $50.49 $50.90 $50.40 $50.90 1,447
11/06/2025 $49.90 $50.43 $49.90 $50.08 477
10/06/2025 $49.06 $50.13 $49.00 $50.13 2,930
09/06/2025 $49.20 $49.25 $48.96 $49.21 5,397
06/06/2025 $48.60 $49.09 $48.49 $49.01 1,996
05/06/2025 $48.32 $49.06 $48.32 $48.59 1,550
04/06/2025 $49.25 $49.35 $48.69 $48.69 2,782
03/06/2025 $48.60 $49.30 $48.35 $49.30 3,165
02/06/2025 $47.99 $48.74 $47.93 $48.54 11,835
30/05/2025 $48.20 $48.38 $47.89 $47.89 1,144
29/05/2025 $48.24 $49.09 $47.93 $48.03 4,676
28/05/2025 $48.39 $48.59 $48.08 $48.08 4,362
27/05/2025 $48.43 $48.77 $48.13 $48.36 14,876
26/05/2025 $47.56 $48.18 $47.33 $47.78 1,396
23/05/2025 $47.56 $48.18 $47.33 $47.78 1,396
22/05/2025 $48.00 $48.10 $47.33 $47.50 1,358
21/05/2025 $48.90 $48.90 $48.31 $48.40 8,132
20/05/2025 $48.98 $49.19 $48.80 $48.83 992
19/05/2025 $49.06 $49.25 $48.78 $48.78 5,398
16/05/2025 $49.49 $49.61 $48.99 $49.08 2,110
15/05/2025 $48.77 $49.04 $48.62 $48.91 4,394
14/05/2025 $49.54 $49.66 $49.12 $49.33 2,606
13/05/2025 $48.75 $49.49 $48.75 $49.49 1,389
12/05/2025 $49.00 $49.89 $48.50 $48.78 15,145
09/05/2025 $47.90 $48.21 $47.76 $47.94 6,397
08/05/2025 $47.36 $47.83 $47.16 $47.83 17,865
07/05/2025 $47.48 $47.52 $45.87 $47.15 4,497
06/05/2025 $47.34 $47.43 $47.00 $47.39 19,156
05/05/2025 $47.60 $47.90 $47.26 $47.52 15,670
02/05/2025 $47.60 $47.90 $47.26 $47.52 15,670
01/05/2025 $46.77 $47.68 $46.50 $47.49 9,939
30/04/2025 $47.68 $47.83 $46.77 $47.25 8,704
29/04/2025 $48.04 $48.46 $47.83 $47.98 9,842
28/04/2025 $47.97 $48.22 $47.80 $48.08 2,752
25/04/2025 $47.98 $48.61 $47.70 $47.90 4,171
24/04/2025 $46.88 $47.84 $46.88 $47.68 2,018
23/04/2025 $48.19 $48.56 $47.05 $47.18 31,098
22/04/2025 $47.12 $47.52 $46.62 $47.42 8,403
21/04/2025 $46.84 $47.52 $46.58 $47.52 9,565
18/04/2025 $46.84 $47.52 $46.58 $47.52 9,565
17/04/2025 $46.84 $47.52 $46.58 $47.52 9,565
16/04/2025 $45.63 $46.95 $45.14 $46.86 4,986
15/04/2025 $46.19 $46.47 $45.80 $46.14 10,323
14/04/2025 $46.11 $46.44 $45.64 $45.70 23,750
11/04/2025 $44.79 $44.98 $44.00 $44.13 9,441
10/04/2025 $47.06 $47.10 $44.56 $44.56 4,187
09/04/2025 $44.29 $44.53 $42.74 $43.44 9,615
08/04/2025 $45.88 $46.36 $45.06 $45.19 4,992
07/04/2025 $43.12 $46.10 $42.74 $44.62 1,027,916
04/04/2025 $49.51 $50.11 $46.44 $46.58 22,401
03/04/2025 $52.24 $52.29 $50.70 $50.78 19,475
02/04/2025 $52.52 $53.31 $52.51 $53.26 11,308
01/04/2025 $53.05 $53.65 $52.77 $53.11 8,613
31/03/2025 $52.42 $53.29 $52.24 $53.14 7,290
28/03/2025 $53.00 $53.02 $52.48 $52.53 2,105
27/03/2025 $53.39 $53.39 $52.99 $53.27 10,488
26/03/2025 $52.82 $53.80 $52.82 $53.49 4,405
25/03/2025 $52.52 $53.31 $52.42 $52.86 5,706
24/03/2025 $52.18 $52.99 $51.82 $52.69 10,235
21/03/2025 $52.51 $52.60 $52.05 $52.11 2,081
20/03/2025 $52.52 $52.62 $51.66 $52.36 16,453
19/03/2025 $51.52 $52.19 $51.45 $52.15 6,940
18/03/2025 $51.59 $51.77 $51.36 $51.43 3,845
17/03/2025 $50.59 $51.43 $50.51 $51.43 6,514
14/03/2025 $49.73 $50.52 $49.62 $50.37 8,113
13/03/2025 $49.59 $49.94 $49.54 $49.63 18,492
12/03/2025 $49.40 $49.80 $49.29 $49.74 14,781
11/03/2025 $50.14 $50.14 $49.19 $49.45 26,761
10/03/2025 $49.17 $49.86 $49.11 $49.62 12,807
07/03/2025 $48.29 $49.52 $48.29 $48.93 24,658
06/03/2025 $48.61 $48.82 $48.15 $48.70 55,891
05/03/2025 $48.97 $49.27 $47.86 $47.85 23,700
04/03/2025 $49.04 $49.62 $48.11 $48.49 28,680
03/03/2025 $50.66 $51.32 $50.51 $50.51 579,767
28/02/2025 $49.98 $50.30 $49.74 $50.15 2,391
27/02/2025 $50.14 $50.47 $50.06 $50.35 5,973
26/02/2025 $50.15 $50.32 $50.00 $50.21 4,155
25/02/2025 $50.84 $50.94 $49.90 $49.90 4,013
24/02/2025 $51.04 $51.08 $50.69 $50.89 11,213
21/02/2025 $51.72 $51.81 $51.09 $51.26 12,616
20/02/2025 $51.32 $51.46 $51.19 $51.40 7,774
19/02/2025 $51.29 $51.75 $51.09 $51.44 2,778
18/02/2025 $50.92 $51.06 $50.70 $50.99 1,817
17/02/2025 $50.59 $50.88 $50.59 $50.82 2,171
14/02/2025 $50.69 $51.32 $50.64 $51.00 37,246
13/02/2025 $50.28 $50.57 $50.00 $50.49 11,296
12/02/2025 $51.24 $51.36 $50.86 $50.93 2,932
11/02/2025 $50.94 $51.40 $50.82 $51.24 16,086
10/02/2025 $50.12 $50.70 $50.12 $50.67 7,126
07/02/2025 $49.96 $50.27 $49.89 $49.94 5,745
06/02/2025 $50.64 $50.85 $50.04 $50.55 6,154
05/02/2025 $50.30 $50.59 $50.30 $50.55 14,269
04/02/2025 $49.93 $50.33 $49.03 $49.36 18,156
03/02/2025 $49.42 $49.43 $48.18 $49.36 8,004
31/01/2025 $50.33 $50.56 $49.39 $49.95 14,626
30/01/2025 $50.21 $50.58 $49.97 $50.43 4,173
29/01/2025 $49.87 $50.06 $49.61 $50.06 27,488
28/01/2025 $50.20 $50.54 $49.86 $49.86 22,137
27/01/2025 $50.89 $51.05 $50.13 $50.24 20,893
24/01/2025 $51.34 $51.60 $50.94 $51.08 33,161
23/01/2025 $51.16 $51.60 $50.58 $51.17 4,920
22/01/2025 $51.72 $51.91 $51.39 $52.03 5,432
21/01/2025 $52.13 $52.30 $51.71 $52.21 14,011
20/01/2025 $52.28 $52.45 $52.00 $52.21 34,949
17/01/2025 $51.80 $52.03 $51.68 $52.01 5,576
16/01/2025 $51.44 $51.54 $51.06 $51.31 32,422
15/01/2025 $50.80 $51.35 $50.73 $51.31 1,547
14/01/2025 $50.30 $50.54 $49.91 $50.40 19,439
13/01/2025 $49.66 $50.64 $49.66 $50.58 22,912
10/01/2025 $49.75 $50.20 $49.32 $49.53 11,333
09/01/2025 $49.45 $49.70 $49.16 $49.65 2,631
08/01/2025 $49.89 $49.95 $49.26 $49.45 39,239
07/01/2025 $49.31 $49.95 $49.31 $49.77 200,356
06/01/2025 $49.27 $49.85 $49.20 $49.69 18,339
03/01/2025 $48.92 $49.26 $48.79 $49.12 3,334
02/01/2025 $48.70 $48.92 $48.10 $48.79 8,190
01/01/2025 $47.97 $47.97 $47.42 $47.82 48
31/12/2024 $47.97 $47.97 $47.42 $47.82 48
30/12/2024 $47.52 $47.77 $47.24 $47.58 2,091
27/12/2024 $47.34 $47.76 $47.24 $47.68 4,309
26/12/2024 $47.38 $47.48 $47.24 $47.31 1,032
25/12/2024 $47.38 $47.48 $47.24 $47.31 1,032

Market data

Select a section