Market data

Select a section

Xtrackers (IE) Public Limited Company X MSCI World Energy

(XWES)
Sector: n/a
4,238.50p
-14.50p -0.34
Last updated: 11:19:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 3,942.00p 3,989.72p 3,937.00p 3,971.50p 1,063
16/07/2024 3,936.50p 3,953.00p 3,935.00p 3,953.00p 342
15/07/2024 3,892.50p 3,952.25p 3,908.97p 3,952.25p 2,246
12/07/2024 3,892.50p 3,911.47p 3,909.25p 3,909.25p 1,780
11/07/2024 3,892.50p 3,956.75p 3,844.50p 3,916.00p 0
10/07/2024 3,892.50p 3,903.75p 3,892.50p 3,903.75p 775
09/07/2024 3,914.50p 3,914.50p 3,893.50p 3,911.50p 1,030
08/07/2024 3,938.50p 3,942.97p 3,923.00p 3,923.00p 477
05/07/2024 4,022.00p 4,022.00p 3,968.75p 3,968.75p 634
04/07/2024 4,038.00p 4,043.25p 4,037.50p 4,043.25p 253
03/07/2024 4,020.00p 4,024.77p 4,009.75p 4,009.75p 573
02/07/2024 4,032.50p 4,054.24p 4,027.00p 4,027.50p 1,891
01/07/2024 4,021.50p 4,025.50p 4,011.00p 4,021.50p 400
28/06/2024 3,998.00p 4,019.00p 4,012.70p 4,019.00p 300
27/06/2024 3,998.00p 3,998.00p 3,998.00p 3,998.00p 2,265
26/06/2024 3,997.50p 3,997.50p 3,975.25p 3,975.25p 319
25/06/2024 4,007.50p 4,007.50p 3,991.00p 3,991.00p 349
24/06/2024 3,927.50p 3,974.00p 3,927.50p 3,974.00p 88
21/06/2024 3,869.50p 3,949.84p 3,938.50p 3,938.50p 418
20/06/2024 3,869.50p 3,930.00p 3,876.47p 3,930.00p 76
19/06/2024 3,869.50p 3,871.00p 3,857.50p 3,864.00p 854
18/06/2024 3,853.50p 3,883.75p 3,843.00p 3,883.75p 1,624
17/06/2024 3,843.50p 3,844.50p 3,836.48p 3,844.50p 81
14/06/2024 3,843.50p 3,852.50p 3,839.50p 3,843.00p 795
13/06/2024 3,871.50p 3,878.50p 3,853.25p 3,853.25p 903
12/06/2024 3,930.00p 3,942.00p 3,886.25p 3,886.25p 60
11/06/2024 3,930.00p 3,935.20p 3,923.79p 3,926.50p 57
10/06/2024 3,930.00p 3,959.50p 3,917.34p 3,959.50p 324
07/06/2024 3,930.00p 3,955.59p 3,926.54p 3,942.00p 3,362
06/06/2024 3,913.50p 3,957.00p 3,834.50p 3,919.00p 0
05/06/2024 3,913.50p 3,916.50p 3,901.00p 3,901.00p 340
04/06/2024 3,913.50p 3,916.97p 3,881.50p 3,891.50p 1,064
03/06/2024 4,066.50p 4,069.44p 3,978.50p 3,978.50p 255
31/05/2024 3,996.50p 4,018.25p 3,990.78p 4,018.25p 137
30/05/2024 3,996.50p 3,986.25p 3,977.08p 3,986.25p 456
29/05/2024 3,996.50p 4,033.42p 3,980.50p 3,980.50p 253
28/05/2024 3,997.00p 4,016.25p 3,997.00p 4,016.25p 700
27/05/2024 4,055.00p 4,014.66p 3,985.48p 3,996.75p 525

Market data

Select a section