Xtrackers (IE) Public Limited Company X MSCI World Energy

(XWES)
Sector: n/a
3,803.25p
21.25p 0.56
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 3,549.00p 3,588.15p 3,549.00p 3,574.00p 803
01/05/2025 3,568.00p 3,581.50p 3,499.50p 3,581.50p 65
30/04/2025 3,568.00p 3,568.00p 3,538.00p 3,538.00p 67
29/04/2025 3,590.50p 3,590.50p 3,572.50p 3,588.00p 1,606
28/04/2025 3,594.50p 3,609.88p 3,590.50p 3,590.50p 664
25/04/2025 3,603.50p 3,614.57p 3,589.43p 3,599.25p 1,145
24/04/2025 3,567.50p 3,586.25p 3,562.62p 3,586.25p 83
23/04/2025 3,628.00p 3,651.73p 3,546.50p 3,553.50p 4,765
22/04/2025 3,481.00p 3,544.00p 3,505.47p 3,544.00p 568
21/04/2025 3,481.00p 3,589.75p 3,523.07p 3,589.75p 119
18/04/2025 3,481.00p 3,589.75p 3,523.07p 3,589.75p 119
17/04/2025 3,481.00p 3,589.75p 3,523.07p 3,589.75p 119
16/04/2025 3,481.00p 3,543.75p 3,479.00p 3,543.75p 97
15/04/2025 3,510.50p 3,510.50p 3,484.00p 3,492.00p 3,947
14/04/2025 3,505.00p 3,524.50p 3,466.75p 3,466.75p 1,385
11/04/2025 3,410.00p 3,410.00p 3,383.25p 3,383.25p 4,154
10/04/2025 3,666.00p 3,666.00p 3,433.00p 3,433.00p 597
09/04/2025 3,403.00p 3,425.00p 3,359.37p 3,398.75p 1,471
08/04/2025 3,565.00p 3,602.31p 3,537.50p 3,537.50p 3,182
07/04/2025 3,441.50p 3,555.00p 3,341.13p 3,486.50p 6,960
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