Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Energy

(XWES)
Sector: n/a
4,051.00p
-36.50p -0.89
Last updated: 16:39:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,063.50p 4,094.21p 4,051.00p 4,051.00p 634
30/10/2025 4,033.50p 4,087.50p 4,056.02p 4,087.50p 294
29/10/2025 4,033.50p 4,063.50p 4,025.34p 4,061.75p 479
28/10/2025 3,991.00p 4,015.00p 3,991.00p 4,015.00p 203
27/10/2025 4,003.50p 4,017.00p 3,994.76p 4,011.25p 930
24/10/2025 4,030.00p 4,039.88p 4,022.50p 4,022.50p 962
23/10/2025 4,008.50p 4,038.00p 4,008.50p 4,038.00p 1,805
22/10/2025 3,948.00p 3,948.00p 3,933.38p 3,939.00p 201
21/10/2025 3,906.50p 3,906.50p 3,894.75p 3,894.75p 1,856
20/10/2025 3,873.00p 3,879.00p 3,867.02p 3,879.00p 549
17/10/2025 3,808.00p 3,864.08p 3,808.00p 3,862.25p 946
16/10/2025 3,941.00p 3,894.10p 3,877.50p 3,877.50p 1,273
15/10/2025 3,941.00p 3,941.00p 3,909.25p 3,909.25p 1,045
14/10/2025 3,899.00p 3,911.50p 3,888.54p 3,911.50p 526
13/10/2025 3,911.50p 3,917.00p 3,908.00p 3,908.00p 699
10/10/2025 3,953.50p 3,983.71p 3,911.75p 3,911.75p 4,705
09/10/2025 4,090.50p 4,015.54p 4,009.00p 4,009.00p 34
08/10/2025 4,090.50p 4,090.50p 4,007.25p 4,007.25p 302
07/10/2025 4,012.50p 4,015.03p 3,991.00p 3,993.00p 36
06/10/2025 4,016.50p 4,016.50p 3,996.77p 4,008.25p 360
03/10/2025 3,970.50p 3,984.63p 3,964.50p 3,975.50p 1,792
02/10/2025 3,970.50p 4,002.92p 3,968.01p 3,977.25p 1,411
01/10/2025 4,084.50p 3,981.22p 3,955.78p 3,976.25p 1,470
30/09/2025 4,084.50p 4,028.22p 3,957.58p 3,967.00p 1,170
29/09/2025 4,084.50p 4,097.47p 4,037.75p 4,037.75p 93
26/09/2025 4,084.50p 4,126.17p 4,084.50p 4,121.25p 1,307
25/09/2025 4,036.00p 4,079.50p 4,026.40p 4,076.50p 1,092
24/09/2025 3,997.00p 4,052.75p 3,983.34p 4,050.00p 863
23/09/2025 3,928.50p 3,997.00p 3,928.50p 3,995.00p 193
22/09/2025 3,954.00p 3,926.79p 3,915.50p 3,915.50p 2,452
19/09/2025 3,954.00p 3,954.00p 3,919.50p 3,919.50p 912
18/09/2025 3,897.50p 3,937.25p 3,930.85p 3,937.25p 12
17/09/2025 3,897.50p 3,933.33p 3,916.31p 3,920.50p 833
16/09/2025 3,897.50p 3,920.50p 3,882.22p 3,920.50p 320
15/09/2025 3,897.50p 3,906.26p 3,897.50p 3,902.50p 769
12/09/2025 3,911.00p 3,917.50p 3,906.50p 3,917.50p 636
11/09/2025 3,881.50p 3,932.76p 3,916.25p 3,916.25p 479
10/09/2025 3,881.50p 3,890.50p 3,869.63p 3,890.50p 1,127
09/09/2025 3,850.50p 3,909.50p 3,850.50p 3,909.50p 697
08/09/2025 3,908.00p 3,883.29p 3,848.75p 3,848.75p 251
05/09/2025 3,908.00p 3,908.00p 3,848.50p 3,848.50p 186
04/09/2025 4,006.00p 3,944.25p 3,878.74p 3,944.25p 252
03/09/2025 4,006.00p 4,013.00p 3,935.29p 3,936.50p 335
02/09/2025 3,993.00p 4,031.40p 3,993.00p 4,003.50p 183
01/09/2025 3,988.00p 3,989.01p 3,981.38p 3,982.00p 3,220
29/08/2025 3,778.00p 3,992.92p 3,976.25p 3,976.25p 250
28/08/2025 3,778.00p 3,942.21p 3,940.75p 3,940.75p 22
27/08/2025 3,778.00p 3,943.98p 3,916.77p 3,930.25p 842
26/08/2025 3,778.00p 3,915.63p 3,886.25p 3,886.25p 1,179
25/08/2025 3,778.00p 3,892.75p 3,879.34p 3,892.75p 1
22/08/2025 3,778.00p 3,892.75p 3,879.34p 3,892.75p 1
21/08/2025 3,778.00p 3,848.00p 3,832.23p 3,848.00p 1
20/08/2025 3,778.00p 3,825.75p 3,793.50p 3,825.75p 83
19/08/2025 3,778.00p 3,795.00p 3,779.51p 3,795.00p 25
18/08/2025 3,778.00p 3,803.25p 3,758.50p 3,787.00p 0
15/08/2025 3,778.00p 3,803.25p 3,803.11p 3,803.25p 137
14/08/2025 3,778.00p 3,782.00p 3,776.00p 3,782.00p 3,751
13/08/2025 3,795.00p 3,779.45p 3,758.82p 3,766.50p 370
12/08/2025 3,795.00p 3,796.50p 3,780.15p 3,796.50p 81
11/08/2025 3,801.50p 3,810.77p 3,792.00p 3,792.00p 374
08/08/2025 3,836.50p 3,803.65p 3,798.75p 3,798.75p 324
07/08/2025 3,836.50p 3,836.50p 3,796.50p 3,796.50p 306
06/08/2025 3,886.00p 3,889.50p 3,871.75p 3,871.75p 796
05/08/2025 3,844.50p 3,854.84p 3,818.53p 3,822.00p 346
04/08/2025 3,844.50p 3,855.51p 3,841.60p 3,846.75p 1,230
01/08/2025 3,897.50p 3,919.50p 3,839.50p 3,839.50p 873
31/07/2025 3,904.00p 3,908.00p 3,901.50p 3,899.75p 157
30/07/2025 3,904.00p 3,929.72p 3,904.50p 3,904.50p 261
29/07/2025 3,904.00p 3,910.25p 3,903.94p 3,910.25p 1,166
28/07/2025 3,784.50p 3,889.00p 3,835.00p 3,883.00p 0
25/07/2025 3,784.50p 3,848.36p 3,835.00p 3,835.00p 263
24/07/2025 3,784.50p 3,854.00p 3,770.50p 3,820.25p 0
23/07/2025 3,784.50p 3,785.44p 3,783.66p 3,785.00p 307
22/07/2025 3,761.00p 3,762.75p 3,755.90p 3,762.75p 36
21/07/2025 3,806.00p 3,806.50p 3,770.75p 3,770.75p 5
18/07/2025 3,818.00p 3,851.48p 3,818.75p 3,818.75p 52
17/07/2025 3,818.00p 3,809.33p 3,797.50p 3,806.75p 127
16/07/2025 3,818.00p 3,848.00p 3,797.75p 3,797.75p 767
15/07/2025 3,852.00p 3,859.28p 3,846.50p 3,846.50p 172
14/07/2025 3,830.00p 3,885.37p 3,855.14p 3,856.25p 135
11/07/2025 3,830.00p 3,885.00p 3,830.00p 3,885.00p 639
10/07/2025 3,732.00p 3,832.00p 3,814.35p 3,832.00p 10
09/07/2025 3,732.00p 3,838.35p 3,820.50p 3,820.50p 240
08/07/2025 3,732.00p 3,801.50p 3,732.00p 3,801.50p 464
07/07/2025 3,761.00p 3,736.57p 3,726.75p 3,726.75p 57
04/07/2025 3,761.00p 3,761.00p 3,747.45p 3,755.50p 284
03/07/2025 3,662.50p 3,790.73p 3,770.71p 3,777.00p 7,750
02/07/2025 3,662.50p 3,744.25p 3,721.00p 3,744.25p 5
01/07/2025 3,662.50p 3,692.75p 3,642.60p 3,692.75p 1,169
30/06/2025 3,707.50p 3,708.50p 3,692.23p 3,695.75p 811
27/06/2025 3,670.50p 3,711.25p 3,706.00p 3,706.00p 429
26/06/2025 3,670.50p 3,697.75p 3,670.50p 3,697.75p 173
25/06/2025 3,732.00p 3,709.90p 3,684.75p 3,684.75p 235
24/06/2025 3,732.00p 3,735.66p 3,715.75p 3,715.75p 1,112
23/06/2025 3,926.00p 3,930.50p 3,857.50p 3,858.25p 800
20/06/2025 3,856.00p 3,865.57p 3,841.00p 3,865.00p 866
19/06/2025 3,887.50p 3,904.00p 3,876.60p 3,891.50p 1,026
18/06/2025 3,885.50p 3,888.53p 3,843.75p 3,843.75p 351
17/06/2025 3,821.50p 3,868.12p 3,821.50p 3,862.50p 1,278
16/06/2025 3,845.00p 3,845.00p 3,795.25p 3,795.25p 684
13/06/2025 3,850.50p 3,872.00p 3,800.50p 3,802.25p 5,224
12/06/2025 3,711.00p 3,745.50p 3,721.77p 3,745.50p 607
11/06/2025 3,711.00p 3,712.40p 3,697.42p 3,698.00p 740
10/06/2025 3,658.00p 3,710.25p 3,658.00p 3,710.25p 1,171
09/06/2025 3,590.00p 3,629.00p 3,620.44p 3,629.00p 318
06/06/2025 3,590.00p 3,623.25p 3,582.43p 3,623.25p 1,256
05/06/2025 3,590.00p 3,590.00p 3,560.00p 3,576.75p 757
04/06/2025 3,577.50p 3,646.31p 3,589.48p 3,590.00p 250
03/06/2025 3,577.50p 3,643.50p 3,603.88p 3,643.50p 456
02/06/2025 3,577.50p 3,588.50p 3,562.21p 3,583.00p 513
30/05/2025 3,539.00p 3,586.12p 3,552.57p 3,559.00p 142
29/05/2025 3,539.00p 3,588.60p 3,562.00p 3,562.00p 31
28/05/2025 3,539.00p 3,622.50p 3,566.00p 3,570.50p 0
27/05/2025 3,539.00p 3,588.79p 3,579.50p 3,579.50p 614
26/05/2025 3,539.00p 3,539.00p 3,510.21p 3,536.75p 856
23/05/2025 3,539.00p 3,539.00p 3,510.21p 3,536.75p 856
22/05/2025 3,651.00p 3,602.75p 3,526.25p 3,537.50p 0
21/05/2025 3,651.00p 3,637.00p 3,598.25p 3,598.25p 157
20/05/2025 3,651.00p 3,660.56p 3,650.00p 3,650.00p 219
19/05/2025 3,682.50p 3,682.50p 3,649.50p 3,649.50p 241
16/05/2025 3,719.50p 3,731.63p 3,700.00p 3,700.00p 107
15/05/2025 3,698.00p 3,684.25p 3,658.40p 3,684.25p 1,010
14/05/2025 3,698.00p 3,708.25p 3,687.56p 3,708.25p 1,058
13/05/2025 3,703.50p 3,729.50p 3,703.50p 3,729.50p 939
12/05/2025 3,730.50p 3,753.50p 3,692.00p 3,692.00p 587
09/05/2025 3,606.50p 3,621.50p 3,604.50p 3,605.50p 529
08/05/2025 3,582.00p 3,593.00p 3,567.68p 3,593.00p 484
07/05/2025 3,558.00p 3,561.23p 3,515.41p 3,534.00p 22,841
06/05/2025 3,547.00p 3,547.50p 3,521.00p 3,545.50p 1,271
05/05/2025 3,549.00p 3,588.15p 3,549.00p 3,574.00p 803

Market data

Select a section