Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Utilities

(XDWU)
Sector: n/a
$45.26
$-0.33 -0.72
Last updated: 14:00:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 $45.69 $45.75 $45.48 $45.59 7,910
23/10/2025 $45.62 $45.62 $45.31 $45.39 1,292
17/10/2025 $45.94 $46.12 $45.65 $45.83 20,812
16/10/2025 $46.20 $46.54 $46.10 $46.28 15,587
15/10/2025 $45.77 $46.16 $45.69 $46.09 5,078
07/10/2025 $44.69 $45.05 $44.69 $45.05 7,107
06/10/2025 $44.68 $45.58 $44.18 $44.62 21,000
30/09/2025 $43.71 $43.71 $43.55 $43.67 2,560
29/09/2025 $43.74 $44.12 $43.34 $43.65 22,314
26/09/2025 $43.16 $43.45 $42.99 $43.45 15,611
25/09/2025 $43.29 $43.42 $43.14 $43.17 2,072
24/09/2025 $43.15 $43.21 $43.09 $43.13 1,220
23/09/2025 $42.90 $43.05 $42.85 $42.94 11,561
18/09/2025 $42.53 $42.78 $42.22 $42.49 58,106
16/09/2025 $43.09 $43.49 $42.76 $42.76 7,249
15/09/2025 $43.47 $43.47 $42.75 $43.10 534
12/09/2025 $42.61 $43.04 $42.61 $42.81 171
10/09/2025 $41.95 $42.38 $41.94 $42.38 295
09/09/2025 $41.86 $41.95 $41.77 $41.90 535
05/09/2025 $42.04 $42.21 $41.84 $41.92 1,840
04/09/2025 $42.02 $42.24 $41.91 $41.93 24,881
02/09/2025 $42.44 $42.44 $41.90 $41.99 7,832
28/08/2025 $42.85 $43.01 $42.68 $42.72 562
27/08/2025 $42.86 $43.36 $42.22 $42.76 795
22/08/2025 $43.24 $43.51 $43.08 $43.42 4,067
21/08/2025 $43.34 $43.42 $43.19 $43.25 51,600
20/08/2025 $43.39 $43.57 $43.14 $43.34 292
19/08/2025 $42.96 $43.03 $42.70 $43.02 280
15/08/2025 $43.27 $43.80 $42.64 $43.00 1,777
13/08/2025 $42.67 $43.46 $42.67 $43.11 41,872
12/08/2025 $43.56 $43.56 $42.81 $42.88 1,078
08/08/2025 $43.88 $43.88 $43.24 $43.24 3,797
07/08/2025 $43.17 $43.23 $42.84 $43.19 5,368
06/08/2025 $44.09 $44.09 $43.05 $43.30 6,252
05/08/2025 $43.54 $43.90 $43.28 $43.28 1,550
04/08/2025 $43.43 $43.54 $42.27 $43.25 34,167
01/08/2025 $42.42 $43.09 $41.95 $42.83 92
31/07/2025 $42.59 $42.65 $42.51 $42.44 1,804
30/07/2025 $42.38 $42.84 $41.87 $42.58 1,449
29/07/2025 $41.80 $42.27 $41.80 $42.27 1,145
28/07/2025 $42.61 $43.04 $42.18 $42.26 3,704
24/07/2025 $42.60 $42.68 $42.44 $42.66 9,483
23/07/2025 $43.11 $43.64 $42.71 $42.76 2,850
22/07/2025 $42.57 $42.84 $42.43 $42.84 4,767
21/07/2025 $42.27 $42.68 $42.22 $42.68 2,504
17/07/2025 $41.38 $41.85 $41.38 $41.58 1,127
16/07/2025 $41.55 $41.81 $41.41 $41.44 2,881
15/07/2025 $41.54 $42.24 $41.41 $41.41 15
14/07/2025 $41.75 $42.12 $41.00 $41.65 2,560
11/07/2025 $41.60 $41.82 $41.53 $41.54 26,530
10/07/2025 $41.64 $41.86 $41.44 $41.60 20
09/07/2025 $41.37 $41.62 $41.34 $41.62 920
08/07/2025 $41.49 $41.75 $41.04 $41.18 3,656
07/07/2025 $41.82 $42.27 $41.56 $41.56 2,680
04/07/2025 $42.30 $42.30 $41.58 $41.69 4,844
03/07/2025 $41.64 $42.15 $41.07 $41.78 1,452
02/07/2025 $42.05 $42.18 $41.41 $41.47 9,771
01/07/2025 $41.86 $41.95 $41.57 $41.79 4,538
30/06/2025 $41.55 $41.81 $41.34 $41.51 4,211
27/06/2025 $41.56 $41.66 $41.49 $41.64 2,852
26/06/2025 $41.32 $41.58 $41.31 $41.43 839
25/06/2025 $41.63 $41.84 $41.11 $41.11 1,715
23/06/2025 $40.70 $41.32 $40.70 $41.21 1,672
20/06/2025 $41.26 $41.26 $40.74 $41.04 1,799
19/06/2025 $41.70 $41.70 $40.60 $40.69 9,923
18/06/2025 $40.78 $40.87 $40.74 $40.87 1,536
17/06/2025 $40.91 $41.34 $40.24 $40.78 50
16/06/2025 $41.38 $41.45 $41.14 $41.19 863
13/06/2025 $41.16 $41.35 $41.12 $41.27 6
12/06/2025 $40.90 $41.28 $40.84 $41.12 9,500
11/06/2025 $40.45 $40.80 $40.45 $40.80 104
10/06/2025 $40.78 $40.78 $40.62 $40.77 1,234
09/06/2025 $40.81 $40.86 $40.42 $40.73 515
06/06/2025 $40.78 $40.84 $40.58 $40.60 5,770
04/06/2025 $41.16 $41.40 $40.92 $41.01 570
03/06/2025 $41.18 $41.56 $41.02 $41.01 7,023
02/06/2025 $41.07 $41.24 $40.69 $41.24 8,209
30/05/2025 $40.73 $41.23 $40.64 $40.85 3,793
29/05/2025 $40.90 $40.81 $40.25 $40.55 13
28/05/2025 $40.90 $41.05 $40.49 $40.49 9,111
27/05/2025 $41.51 $41.51 $40.77 $40.99 4,485
26/05/2025 $40.69 $40.85 $40.25 $40.39 2,713
23/05/2025 $40.69 $40.85 $40.25 $40.39 2,713
22/05/2025 $40.73 $40.86 $40.22 $40.24 1,757
21/05/2025 $41.22 $41.23 $41.01 $41.03 3,668
20/05/2025 $41.14 $41.17 $40.95 $41.17 6,072
19/05/2025 $40.41 $40.78 $40.41 $40.78 5,116
16/05/2025 $40.26 $40.59 $40.10 $40.39 617
15/05/2025 $39.43 $40.01 $39.43 $39.97 8,596
14/05/2025 $38.91 $39.97 $38.91 $39.17 1,097
13/05/2025 $39.59 $39.65 $39.48 $39.56 6,689
12/05/2025 $40.44 $40.76 $39.45 $39.57 16,325
09/05/2025 $40.02 $40.21 $39.91 $39.92 528
08/05/2025 $40.38 $40.56 $40.13 $40.28 2,442
07/05/2025 $40.47 $40.59 $40.37 $40.37 518
06/05/2025 $39.95 $40.59 $39.77 $40.59 13,156
05/05/2025 $40.59 $40.59 $39.52 $40.06 306
02/05/2025 $40.59 $40.59 $39.52 $40.06 306
01/05/2025 $40.06 $40.24 $39.88 $40.12 274

Market data

Select a section