Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Energy

(XWES)
Sector: n/a
3,610.50p
-261.75p -6.76
Last updated: 16:37:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 3,792.50p 3,792.50p 3,610.50p 3,610.50p 4,184
03/04/2025 3,968.50p 3,968.50p 3,862.00p 3,872.25p 3,399
02/04/2025 4,097.50p 4,112.00p 4,088.35p 4,112.00p 479
01/04/2025 4,116.50p 4,116.50p 4,097.93p 4,106.50p 529
31/03/2025 4,085.00p 4,115.00p 4,046.36p 4,114.75p 2,801
28/03/2025 4,085.00p 4,091.00p 4,057.50p 4,057.50p 287
27/03/2025 4,118.50p 4,121.38p 4,109.50p 4,109.50p 2,331
26/03/2025 4,118.50p 4,159.34p 4,118.50p 4,147.50p 381
25/03/2025 4,087.50p 4,116.34p 4,085.75p 4,085.75p 1,181
24/03/2025 4,043.00p 4,091.00p 4,043.00p 4,082.00p 481
21/03/2025 4,044.00p 4,051.57p 4,033.78p 4,036.25p 35
20/03/2025 4,032.00p 4,053.22p 4,025.26p 4,043.50p 708
19/03/2025 3,977.00p 4,017.00p 3,977.96p 4,017.00p 1
18/03/2025 3,977.00p 3,978.50p 3,961.25p 3,961.25p 238
17/03/2025 3,906.00p 3,955.50p 3,905.00p 3,955.50p 72
14/03/2025 3,830.00p 3,899.00p 3,845.00p 3,899.00p 466
13/03/2025 3,830.00p 3,877.25p 3,813.00p 3,832.00p 0
12/03/2025 3,830.00p 3,835.35p 3,815.79p 3,835.00p 600
11/03/2025 3,865.00p 3,873.91p 3,809.89p 3,819.50p 1,434
10/03/2025 3,805.50p 3,841.00p 3,801.39p 3,841.00p 2,050
07/03/2025 3,833.50p 3,787.75p 3,783.18p 3,787.75p 1,126
06/03/2025 3,833.50p 3,772.50p 3,735.00p 3,772.50p 2,796
05/03/2025 3,833.50p 3,833.50p 3,718.75p 3,718.75p 597
04/03/2025 3,862.50p 3,874.33p 3,809.00p 3,809.00p 549
03/03/2025 4,027.50p 4,030.50p 3,978.00p 3,978.00p 1,557
28/02/2025 3,975.50p 3,985.09p 3,983.75p 3,983.75p 1
27/02/2025 3,975.50p 4,004.91p 3,975.50p 3,988.75p 235
26/02/2025 3,967.50p 3,967.50p 3,955.00p 3,955.00p 240
25/02/2025 4,074.50p 4,027.92p 3,946.00p 3,946.00p 145
24/02/2025 4,074.50p 4,043.31p 4,023.50p 4,023.50p 555
21/02/2025 4,074.50p 4,074.50p 4,059.75p 4,059.75p 240
20/02/2025 4,067.00p 4,071.76p 4,067.50p 4,067.50p 3,872
19/02/2025 4,067.00p 4,091.25p 4,067.00p 4,091.25p 6
18/02/2025 4,035.00p 4,039.50p 4,029.76p 4,039.50p 173
17/02/2025 4,035.00p 4,037.04p 4,029.00p 4,029.00p 3,403
14/02/2025 4,014.00p 4,043.25p 4,030.43p 4,043.25p 1
13/02/2025 4,014.00p 4,032.97p 4,014.00p 4,025.75p 611
12/02/2025 4,116.50p 4,112.62p 4,101.75p 4,101.75p 416
11/02/2025 4,116.50p 4,131.25p 4,116.50p 4,131.25p 83
10/02/2025 4,084.00p 4,091.75p 4,048.34p 4,091.75p 34
07/02/2025 4,084.00p 4,025.75p 4,014.65p 4,025.75p 217
06/02/2025 4,084.00p 4,084.00p 4,022.25p 4,038.75p 240
05/02/2025 3,968.50p 4,038.75p 4,024.36p 4,038.75p 206
04/02/2025 3,968.50p 4,034.00p 3,953.82p 3,976.50p 31
03/02/2025 3,984.00p 3,984.00p 3,953.77p 3,976.50p 900
31/01/2025 4,059.50p 4,059.50p 4,021.75p 4,021.75p 459
30/01/2025 4,037.00p 4,061.16p 4,028.04p 4,051.00p 786
29/01/2025 3,997.50p 4,026.75p 3,997.50p 4,026.75p 377
28/01/2025 4,055.00p 4,063.50p 4,013.50p 4,013.50p 202
27/01/2025 4,124.50p 4,107.57p 4,020.75p 4,020.75p 401
24/01/2025 4,124.50p 4,126.50p 4,085.00p 4,085.00p 937
23/01/2025 4,268.00p 4,160.65p 4,142.75p 4,142.75p 1,616
22/01/2025 4,268.00p 4,192.00p 4,163.76p 4,192.00p 88
21/01/2025 4,268.00p 4,268.00p 4,204.87p 4,218.25p 1,018
20/01/2025 4,269.50p 4,269.50p 4,245.50p 4,248.50p 980
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

Market data

Select a section