Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Energy

(XDW0)
Sector: n/a
$53.32
$0.06 0.11
Last updated: 12:16:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $53.33 $54.05 $52.58 $53.18 1,194
21/11/2024 $52.99 $53.30 $52.54 $53.18 17,106
20/11/2024 $52.35 $52.41 $52.17 $52.17 4,642
19/11/2024 $52.33 $52.76 $51.98 $52.26 3,679
18/11/2024 $52.02 $52.33 $51.74 $52.32 4,839
15/11/2024 $51.41 $52.22 $51.41 $51.85 2,201
14/11/2024 $51.66 $51.99 $51.60 $51.85 8,810
13/11/2024 $51.52 $51.53 $51.00 $51.29 6,325
12/11/2024 $51.70 $51.77 $51.26 $51.36 16,601
11/11/2024 $51.58 $51.88 $51.46 $51.56 4,744
08/11/2024 $51.63 $51.63 $51.21 $51.37 11,344
07/11/2024 $51.73 $51.87 $51.30 $51.41 14,168
06/11/2024 $51.30 $51.45 $50.63 $51.34 199,969
05/11/2024 $50.31 $50.51 $50.04 $50.51 10,221
04/11/2024 $49.85 $50.20 $49.42 $50.06 2,247
01/11/2024 $49.47 $50.22 $49.47 $49.70 6,568
31/10/2024 $49.69 $49.76 $49.31 $49.53 4,240
30/10/2024 $49.54 $49.79 $49.38 $49.52 2,386
29/10/2024 $49.98 $50.16 $49.43 $49.43 3,376
28/10/2024 $50.12 $50.12 $49.41 $49.92 17,915
25/10/2024 $50.43 $50.69 $50.22 $50.66 2,166
24/10/2024 $50.61 $52.05 $50.31 $50.30 2,506
23/10/2024 $50.68 $50.93 $50.17 $50.30 9,319
22/10/2024 $50.55 $50.85 $50.53 $50.74 25,618
21/10/2024 $50.76 $51.24 $50.55 $50.67 1,188
18/10/2024 $50.96 $51.06 $50.42 $50.50 18,055
17/10/2024 $50.54 $50.91 $50.44 $50.76 14,922
16/10/2024 $50.45 $50.79 $50.36 $50.60 11,258
15/10/2024 $51.16 $51.55 $50.37 $50.75 15,653
14/10/2024 $52.06 $52.14 $51.79 $51.94 17,418
11/10/2024 $51.86 $52.18 $51.66 $52.09 7,104
10/10/2024 $51.61 $52.03 $51.47 $51.79 3,047
09/10/2024 $51.24 $51.47 $51.05 $51.40 14,958
08/10/2024 $52.35 $52.66 $51.13 $51.31 15,320
07/10/2024 $52.33 $52.83 $52.29 $52.72 12,947
04/10/2024 $51.78 $52.27 $51.78 $52.18 5,164
03/10/2024 $50.94 $51.64 $50.93 $51.41 2,873
02/10/2024 $50.87 $51.45 $50.84 $50.89 15,077
01/10/2024 $49.48 $50.44 $48.96 $50.44 60,825
30/09/2024 $49.42 $49.58 $49.05 $49.22 33,476
27/09/2024 $48.47 $49.11 $48.47 $49.06 1,547
26/09/2024 $49.45 $49.45 $48.11 $48.64 34,520
25/09/2024 $50.37 $50.41 $49.84 $49.84 7,503
24/09/2024 $50.63 $50.80 $50.43 $50.45 6,758
23/09/2024 $49.68 $50.50 $49.63 $50.22 8,969
20/09/2024 $50.01 $50.03 $49.53 $49.53 69,645
19/09/2024 $49.94 $50.22 $49.81 $50.17 1,066
18/09/2024 $49.18 $49.29 $49.11 $49.23 6,215
17/09/2024 $48.85 $49.26 $48.73 $49.13 16,561
16/09/2024 $48.27 $48.71 $48.27 $48.46 1,074
13/09/2024 $48.20 $48.54 $48.18 $48.04 4,500
12/09/2024 $47.75 $48.10 $47.50 $48.04 4,365
11/09/2024 $47.68 $47.97 $46.86 $47.24 24,735
10/09/2024 $48.53 $48.70 $47.62 $47.86 28,984
09/09/2024 $48.62 $48.78 $48.44 $48.78 3,704
06/09/2024 $49.34 $49.34 $48.44 $48.44 3,928
05/09/2024 $49.30 $49.64 $49.30 $49.33 19,096
04/09/2024 $49.55 $50.01 $49.54 $49.75 12,875
03/09/2024 $51.27 $51.28 $49.67 $49.81 7,047
02/09/2024 $51.07 $51.27 $50.99 $50.81 4,671
30/08/2024 $51.42 $51.44 $50.79 $50.81 3,674
29/08/2024 $50.73 $51.14 $50.68 $51.14 2,759
28/08/2024 $50.97 $51.25 $50.73 $50.85 25,030
27/08/2024 $51.57 $51.85 $51.29 $51.31 5,951
26/08/2024 $50.18 $50.29 $50.07 $50.23 4,647
23/08/2024 $50.18 $50.29 $50.07 $50.23 4,647
22/08/2024 $50.18 $50.29 $50.07 $50.23 4,647
21/08/2024 $50.28 $50.57 $50.22 $50.57 10,179
20/08/2024 $51.20 $51.23 $50.30 $50.30 3,114
19/08/2024 $50.83 $51.65 $50.83 $51.60 5,195
16/08/2024 $50.99 $51.05 $50.61 $50.92 1,151
15/08/2024 $50.44 $51.11 $50.43 $51.11 3,843
14/08/2024 $50.15 $50.35 $50.14 $50.27 20,491
13/08/2024 $50.63 $50.63 $49.87 $50.02 4,204
12/08/2024 $50.20 $50.57 $50.12 $50.35 17,368
09/08/2024 $50.00 $50.03 $49.63 $49.97 5,499
08/08/2024 $49.09 $49.63 $48.85 $49.63 9,338
07/08/2024 $48.70 $49.62 $48.70 $49.60 10,257
06/08/2024 $48.47 $48.92 $48.26 $48.54 35,975
05/08/2024 $49.47 $49.48 $47.86 $47.99 16,228
02/08/2024 $50.31 $50.66 $49.20 $49.20 5,191
01/08/2024 $51.30 $51.83 $50.68 $50.68 1,774
31/07/2024 $51.46 $51.92 $51.40 $51.72 16,681
30/07/2024 $50.66 $50.93 $50.48 $50.78 12,074
29/07/2024 $51.07 $51.32 $50.32 $50.43 3,906
26/07/2024 $50.91 $51.11 $50.67 $50.53 6,582
25/07/2024 $50.14 $50.58 $49.87 $50.53 9,232
24/07/2024 $50.22 $50.62 $50.05 $50.46 23,564
23/07/2024 $51.01 $51.08 $50.34 $50.34 6,477
22/07/2024 $51.20 $51.35 $50.92 $51.17 4,863
19/07/2024 $51.79 $51.81 $51.31 $51.45 81,106
18/07/2024 $51.99 $52.15 $51.78 $52.15 8,555
17/07/2024 $51.21 $51.94 $51.13 $51.54 21,175
16/07/2024 $51.16 $51.27 $50.77 $51.11 47,833
15/07/2024 $50.80 $51.42 $50.78 $51.25 76,474
12/07/2024 $50.80 $50.96 $50.54 $50.76 7,870
11/07/2024 $50.28 $50.70 $50.04 $50.60 3,564
10/07/2024 $49.73 $50.13 $49.71 $50.13 2,786
09/07/2024 $50.22 $50.44 $49.80 $49.99 22,666
08/07/2024 $50.59 $50.61 $50.32 $50.32 14,807
05/07/2024 $51.60 $51.86 $50.68 $50.84 11,212
04/07/2024 $51.27 $51.61 $51.22 $51.61 8,328
03/07/2024 $51.08 $51.31 $51.00 $51.17 12,594
02/07/2024 $50.81 $51.28 $50.81 $51.04 31,185
01/07/2024 $51.09 $51.26 $50.68 $50.79 6,790
28/06/2024 $50.67 $51.05 $50.64 $50.75 8,807
27/06/2024 $50.36 $50.70 $50.35 $50.42 11,815
26/06/2024 $50.74 $50.79 $50.09 $50.15 66,685
25/06/2024 $50.76 $50.86 $50.42 $50.52 11,664
24/06/2024 $49.48 $50.47 $49.27 $50.44 14,487
21/06/2024 $49.69 $49.90 $49.62 $49.76 11,188
20/06/2024 $49.25 $49.92 $49.19 $49.79 6,562
19/06/2024 $49.04 $49.29 $49.04 $49.17 12,807
18/06/2024 $48.84 $49.44 $48.72 $49.26 25,638
17/06/2024 $48.58 $48.80 $48.57 $48.76 7,964
14/06/2024 $49.18 $49.18 $48.61 $48.72 11,309
13/06/2024 $49.55 $49.90 $49.11 $49.15 8,145
12/06/2024 $50.27 $50.61 $49.86 $49.86 8,371
11/06/2024 $50.34 $50.34 $49.68 $50.02 19,355
10/06/2024 $49.81 $50.36 $49.77 $50.35 24,117
07/06/2024 $50.28 $50.47 $50.04 $50.06 8,511
06/06/2024 $50.20 $50.27 $49.87 $50.11 13,939
05/06/2024 $49.86 $50.11 $49.76 $49.81 18,639
04/06/2024 $50.32 $50.54 $49.41 $49.73 73,758
03/06/2024 $51.84 $51.96 $50.83 $50.86 8,432
31/05/2024 $50.91 $51.24 $50.60 $51.15 10,622
30/05/2024 $50.36 $50.81 $50.36 $50.76 2,151
29/05/2024 $51.35 $51.48 $50.58 $50.60 2,170
28/05/2024 $51.11 $51.30 $51.00 $51.29 9,821
27/05/2024 $50.76 $51.05 $50.76 $51.00 250

Market data

Select a section