Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Energy

(XWES)
Sector: n/a
4,265.00p
64.75p 1.54
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,254.50p 4,265.00p 4,252.44p 4,265.00p 266
16/01/2025 4,207.50p 4,229.13p 4,194.19p 4,193.25p 395
15/01/2025 4,149.50p 4,193.25p 4,142.38p 4,193.25p 496
14/01/2025 4,149.50p 4,150.00p 4,132.50p 4,132.50p 206
13/01/2025 4,104.00p 4,162.75p 4,104.00p 4,162.75p 1,335
10/01/2025 4,046.00p 4,072.05p 4,045.18p 4,059.75p 3,261
09/01/2025 3,990.50p 4,053.32p 4,026.68p 4,029.50p 1,472
08/01/2025 3,990.50p 4,003.00p 3,986.22p 4,003.00p 1,339
07/01/2025 3,864.50p 3,991.25p 3,924.02p 3,991.25p 26
06/01/2025 3,864.50p 3,978.31p 3,948.12p 3,967.75p 811
03/01/2025 3,864.50p 3,954.00p 3,935.51p 3,954.00p 1,543
02/01/2025 3,864.50p 3,957.45p 3,864.50p 3,941.50p 898
01/01/2025 3,780.00p 3,822.25p 3,785.50p 3,811.75p 0
31/12/2024 3,780.00p 3,822.25p 3,785.50p 3,811.75p 0
30/12/2024 3,780.00p 3,796.50p 3,777.85p 3,796.50p 2,202
27/12/2024 3,925.50p 3,790.72p 3,789.25p 3,789.25p 263
26/12/2024 3,925.50p 3,770.50p 3,766.87p 3,770.50p 40
25/12/2024 3,925.50p 3,770.50p 3,766.87p 3,770.50p 40
24/12/2024 3,925.50p 3,770.50p 3,766.87p 3,770.50p 40
23/12/2024 3,925.50p 3,745.21p 3,739.75p 3,742.25p 75
20/12/2024 3,925.50p 3,737.00p 3,684.25p 3,730.75p 0
19/12/2024 3,925.50p 3,740.17p 3,722.50p 3,722.50p 111
18/12/2024 3,925.50p 3,797.75p 3,755.25p 3,781.50p 0
17/12/2024 3,925.50p 3,798.55p 3,755.25p 3,755.25p 275
16/12/2024 3,925.50p 3,863.52p 3,836.25p 3,836.25p 331
13/12/2024 3,925.50p 3,932.35p 3,910.00p 3,910.00p 85
12/12/2024 3,925.50p 3,927.98p 3,909.50p 3,909.50p 530
11/12/2024 3,928.00p 3,935.99p 3,908.75p 3,911.25p 436
10/12/2024 3,941.50p 3,949.50p 3,941.50p 3,949.50p 203
09/12/2024 3,989.50p 3,970.75p 3,950.50p 3,970.75p 161
06/12/2024 3,989.50p 3,997.73p 3,949.98p 3,955.00p 786
05/12/2024 4,112.50p 4,007.81p 3,995.47p 4,000.50p 72
04/12/2024 4,112.50p 4,091.00p 4,012.25p 4,012.25p 297
03/12/2024 4,112.50p 4,114.05p 4,075.40p 4,096.00p 637
02/12/2024 4,108.00p 4,108.00p 4,059.50p 4,059.50p 320
29/11/2024 4,105.00p 4,107.00p 4,094.50p 4,103.00p 999
28/11/2024 4,236.50p 4,115.25p 4,078.75p 4,103.50p 0
27/11/2024 4,236.50p 4,115.92p 4,112.56p 4,115.25p 612
26/11/2024 4,236.50p 4,136.16p 4,132.25p 4,132.25p 73
25/11/2024 4,236.50p 4,243.71p 4,175.75p 4,175.75p 175
22/11/2024 4,237.50p 4,253.00p 4,230.45p 4,219.00p 663
21/11/2024 4,159.50p 4,219.00p 4,155.92p 4,219.00p 1,718
20/11/2024 4,133.00p 4,134.50p 4,126.75p 4,126.75p 2
19/11/2024 4,127.50p 4,127.50p 4,118.50p 4,118.50p 141
18/11/2024 4,089.00p 4,137.25p 4,089.59p 4,137.25p 635
15/11/2024 4,089.00p 4,106.13p 4,094.07p 4,079.25p 512
14/11/2024 4,089.00p 4,089.00p 4,079.25p 4,079.25p 1,335
13/11/2024 4,024.00p 4,036.98p 4,022.80p 4,022.50p 391
12/11/2024 4,033.00p 4,035.68p 4,022.50p 4,022.50p 466
11/11/2024 3,975.00p 4,009.09p 3,993.43p 4,004.50p 211
08/11/2024 3,975.00p 3,975.00p 3,969.74p 3,973.00p 192
07/11/2024 4,011.50p 4,017.10p 3,958.00p 3,958.00p 890
06/11/2024 3,931.00p 4,024.93p 3,931.00p 3,983.00p 1,600
05/11/2024 3,860.50p 3,881.00p 3,864.38p 3,881.00p 157
04/11/2024 3,860.50p 3,861.50p 3,840.55p 3,861.50p 331
01/11/2024 3,823.50p 3,865.85p 3,839.50p 3,839.50p 109
31/10/2024 3,823.50p 3,847.25p 3,811.25p 3,847.25p 1
30/10/2024 3,823.50p 3,823.50p 3,789.81p 3,802.00p 913
29/10/2024 3,830.50p 3,857.62p 3,802.00p 3,802.00p 10
28/10/2024 3,830.50p 3,850.00p 3,803.05p 3,850.00p 2,436
25/10/2024 3,887.00p 3,901.50p 3,887.00p 3,901.50p 191
24/10/2024 3,899.00p 3,906.94p 3,881.92p 3,882.25p 515
23/10/2024 3,899.00p 3,918.16p 3,879.89p 3,882.25p 908
22/10/2024 3,914.00p 3,915.00p 3,887.05p 3,915.00p 2
21/10/2024 3,914.00p 3,922.45p 3,900.75p 3,900.75p 153
18/10/2024 3,914.00p 3,914.00p 3,869.48p 3,874.00p 927
17/10/2024 3,894.50p 3,898.82p 3,894.50p 3,898.00p 155
16/10/2024 3,873.50p 3,892.25p 3,873.00p 3,892.25p 250
15/10/2024 3,893.00p 3,893.00p 3,860.50p 3,872.00p 5,388
14/10/2024 3,985.50p 3,984.00p 3,976.48p 3,984.00p 25
11/10/2024 3,943.50p 3,988.07p 3,969.03p 3,985.50p 356
10/10/2024 3,943.50p 3,966.50p 3,941.98p 3,966.50p 4,216
09/10/2024 3,915.50p 3,929.75p 3,907.50p 3,929.75p 665
08/10/2024 3,978.00p 4,002.74p 3,915.25p 3,915.25p 926
07/10/2024 3,989.50p 4,038.59p 3,989.13p 4,031.00p 985
04/10/2024 3,942.50p 3,985.09p 3,942.50p 3,979.75p 1,960
03/10/2024 3,869.50p 3,922.00p 3,875.98p 3,922.00p 1,776
02/10/2024 3,869.50p 3,876.20p 3,819.77p 3,831.00p 1,847
01/10/2024 3,701.00p 3,799.50p 3,686.60p 3,799.50p 2,772
30/09/2024 3,636.00p 3,678.05p 3,664.41p 3,675.50p 442
27/09/2024 3,636.00p 3,661.25p 3,632.15p 3,661.25p 534
26/09/2024 3,710.00p 3,710.00p 3,622.75p 3,622.75p 762
25/09/2024 3,771.50p 3,771.50p 3,726.82p 3,733.50p 133
24/09/2024 3,796.50p 3,796.50p 3,772.00p 3,772.00p 248
23/09/2024 3,772.00p 3,762.50p 3,742.60p 3,762.50p 405
20/09/2024 3,772.00p 3,779.50p 3,707.25p 3,731.25p 0
19/09/2024 3,772.00p 3,779.79p 3,770.00p 3,779.50p 324
18/09/2024 3,730.00p 3,731.00p 3,720.50p 3,731.00p 102
17/09/2024 3,693.00p 3,732.75p 3,692.00p 3,732.75p 2,071
16/09/2024 3,660.00p 3,677.05p 3,668.25p 3,668.25p 390
13/09/2024 3,660.00p 3,678.75p 3,665.17p 3,673.75p 10
12/09/2024 3,660.00p 3,673.75p 3,660.00p 3,627.00p 10
11/09/2024 3,652.00p 3,674.26p 3,618.00p 3,663.00p 1,965
10/09/2024 3,704.50p 3,704.50p 3,663.00p 3,663.00p 379
09/09/2024 3,754.50p 3,732.00p 3,716.96p 3,732.00p 275
06/09/2024 3,754.50p 3,723.72p 3,681.56p 3,683.75p 572
05/09/2024 3,754.50p 3,760.94p 3,751.75p 3,751.75p 369
04/09/2024 3,901.50p 3,814.00p 3,781.93p 3,783.25p 37
03/09/2024 3,901.50p 3,864.38p 3,810.00p 3,810.00p 1
02/09/2024 3,901.50p 3,893.50p 3,888.41p 3,893.50p 287
30/08/2024 3,901.50p 3,896.18p 3,869.75p 3,869.75p 4
29/08/2024 3,901.50p 3,897.50p 3,837.50p 3,886.25p 0
28/08/2024 3,901.50p 3,875.00p 3,826.25p 3,853.00p 0
27/08/2024 3,901.50p 3,913.93p 3,875.00p 3,875.00p 314
26/08/2024 3,829.50p 3,839.02p 3,823.98p 3,833.00p 159
23/08/2024 3,829.50p 3,839.02p 3,823.98p 3,833.00p 159
22/08/2024 3,829.50p 3,839.02p 3,823.98p 3,833.00p 159
21/08/2024 3,934.50p 3,861.25p 3,857.90p 3,861.25p 208
20/08/2024 3,934.50p 3,936.31p 3,860.00p 3,860.00p 1,558
19/08/2024 3,927.00p 3,976.00p 3,930.61p 3,976.00p 27
16/08/2024 3,927.00p 3,947.84p 3,927.00p 3,946.50p 104
15/08/2024 3,935.00p 3,977.50p 3,935.00p 3,975.75p 380
14/08/2024 3,926.50p 3,919.80p 3,902.69p 3,913.25p 208
13/08/2024 3,926.50p 3,940.77p 3,896.34p 3,899.50p 789
12/08/2024 3,820.75p 3,942.51p 3,933.47p 3,937.25p 111
09/08/2024 3,820.75p 3,919.38p 3,909.38p 3,911.75p 1,363
08/08/2024 3,820.75p 3,905.11p 3,901.75p 3,901.75p 3
07/08/2024 3,820.75p 3,901.25p 3,861.65p 3,901.25p 30
06/08/2024 3,787.50p 3,827.93p 3,793.47p 3,820.75p 341
05/08/2024 3,787.50p 3,787.50p 3,760.50p 3,760.50p 281
02/08/2024 3,950.00p 3,972.00p 3,837.00p 3,837.00p 660
01/08/2024 4,039.50p 4,035.85p 3,968.25p 3,968.25p 194
31/07/2024 4,039.50p 4,040.50p 4,025.81p 4,027.50p 942
30/07/2024 3,936.50p 3,964.07p 3,936.50p 3,958.75p 932
29/07/2024 3,961.50p 3,994.25p 3,910.25p 3,923.00p 0
26/07/2024 3,961.50p 3,962.50p 3,939.50p 3,922.75p 362
25/07/2024 3,883.50p 3,922.75p 3,883.50p 3,922.75p 252
24/07/2024 3,896.50p 3,914.50p 3,891.31p 3,904.50p 1,040
23/07/2024 3,954.00p 3,958.15p 3,890.75p 3,890.75p 33
22/07/2024 3,954.00p 3,958.75p 3,954.00p 3,958.75p 2
19/07/2024 4,001.00p 4,014.67p 3,976.25p 3,976.25p 222
18/07/2024 4,005.00p 4,022.25p 4,003.74p 4,022.25p 395

Market data

Select a section