Xtrackers MSCI World Energy UCITS ETF (ETR:XDW0)
Germany · Delayed Price · Currency is EUR 44.36
-1.20 (-2.63%)
Sep 5, 2025, 5:36 PM CET
ETR:XDW0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.46 | 45.48 | 44.24 | 44.36 | 44.36 | -2.63% | 16,278 |
| Sep 4, 2025 | 45.29 | 45.60 | 45.18 | 45.56 | 45.56 | 0.51% | 13,072 |
| Sep 3, 2025 | 46.09 | 46.19 | 45.27 | 45.33 | 45.33 | -1.52% | 30,680 |
| Sep 2, 2025 | 46.10 | 46.48 | 45.80 | 46.03 | 46.03 | -0.11% | 13,944 |
| Sep 1, 2025 | 45.98 | 46.10 | 45.89 | 46.08 | 46.08 | 0.17% | 17,355 |
| Aug 29, 2025 | 45.86 | 46.18 | 45.74 | 46.00 | 46.00 | 0.88% | 16,547 |
| Aug 28, 2025 | 45.71 | 45.90 | 45.39 | 45.60 | 45.60 | -0.09% | 22,940 |
| Aug 27, 2025 | 45.42 | 45.86 | 45.36 | 45.64 | 45.64 | 1.49% | 20,976 |
| Aug 26, 2025 | 45.32 | 45.40 | 44.95 | 44.97 | 44.97 | -0.51% | 9,358 |
| Aug 25, 2025 | 45.07 | 45.22 | 44.96 | 45.20 | 45.20 | 0.49% | 24,583 |
| Aug 22, 2025 | 44.76 | 45.12 | 44.76 | 44.98 | 44.98 | 1.12% | 14,988 |
| Aug 21, 2025 | 44.32 | 44.50 | 44.16 | 44.48 | 44.48 | 0.79% | 20,779 |
| Aug 20, 2025 | 44.00 | 44.26 | 43.90 | 44.13 | 44.13 | 0.36% | 20,469 |
| Aug 19, 2025 | 43.63 | 44.04 | 43.63 | 43.97 | 43.97 | 0.16% | 12,301 |
| Aug 18, 2025 | 44.09 | 44.09 | 43.64 | 43.90 | 43.90 | -0.43% | 8,022 |
| Aug 15, 2025 | 44.15 | 44.20 | 43.87 | 44.09 | 44.09 | 0.20% | 10,138 |
| Aug 14, 2025 | 43.97 | 44.02 | 43.77 | 44.00 | 44.00 | 0.92% | 89,861 |
| Aug 13, 2025 | 43.63 | 43.83 | 43.47 | 43.60 | 43.60 | -0.68% | 9,820 |
| Aug 12, 2025 | 43.86 | 44.01 | 43.62 | 43.90 | 43.90 | 0.25% | 8,425 |
| Aug 11, 2025 | 43.84 | 44.15 | 43.70 | 43.79 | 43.79 | -0.02% | 20,147 |
| Aug 8, 2025 | 43.72 | 44.15 | 43.70 | 43.80 | 43.80 | 0.11% | 9,788 |
| Aug 7, 2025 | 44.00 | 44.30 | 43.75 | 43.75 | 43.75 | -1.40% | 18,174 |
| Aug 6, 2025 | 44.42 | 44.65 | 44.28 | 44.37 | 44.37 | 1.00% | 22,815 |
| Aug 5, 2025 | 44.24 | 44.34 | 43.78 | 43.93 | 43.93 | -0.52% | 22,919 |
| Aug 4, 2025 | 44.15 | 44.38 | 43.85 | 44.16 | 44.16 | 0.25% | 28,167 |
| Aug 1, 2025 | 45.13 | 45.21 | 43.91 | 44.05 | 44.05 | -2.39% | 22,014 |
| Jul 31, 2025 | 45.23 | 45.57 | 44.96 | 45.13 | 45.13 | -0.22% | 7,940 |
| Jul 30, 2025 | 45.41 | 45.70 | 45.18 | 45.23 | 45.23 | -0.20% | 7,786 |
| Jul 29, 2025 | 45.13 | 45.38 | 45.00 | 45.32 | 45.32 | 1.27% | 7,725 |
| Jul 28, 2025 | 44.30 | 44.82 | 44.30 | 44.75 | 44.75 | 1.68% | 10,989 |
| Jul 25, 2025 | 44.16 | 44.26 | 43.80 | 44.01 | 44.01 | 0.23% | 10,365 |
| Jul 24, 2025 | 43.82 | 44.00 | 43.55 | 43.91 | 43.91 | 0.30% | 8,004 |
| Jul 23, 2025 | 43.58 | 43.81 | 43.56 | 43.78 | 43.78 | 1.04% | 21,025 |
| Jul 22, 2025 | 43.36 | 43.68 | 43.20 | 43.33 | 43.33 | -0.32% | 6,829 |
| Jul 21, 2025 | 43.82 | 43.97 | 43.44 | 43.47 | 43.47 | -1.11% | 13,743 |
| Jul 18, 2025 | 44.27 | 44.54 | 43.90 | 43.96 | 43.96 | -0.25% | 10,537 |
| Jul 17, 2025 | 43.97 | 44.13 | 43.84 | 44.07 | 44.07 | 1.01% | 9,941 |
| Jul 16, 2025 | 44.24 | 44.47 | 43.63 | 43.63 | 43.63 | -1.80% | 15,152 |
| Jul 15, 2025 | 44.50 | 44.59 | 44.30 | 44.43 | 44.43 | - | 10,825 |
| Jul 14, 2025 | 44.75 | 44.93 | 44.31 | 44.43 | 44.43 | -0.94% | 30,960 |
| Jul 11, 2025 | 44.57 | 44.87 | 44.28 | 44.85 | 44.85 | 0.81% | 13,707 |
| Jul 10, 2025 | 44.19 | 44.65 | 43.97 | 44.49 | 44.49 | 0.52% | 7,453 |
| Jul 9, 2025 | 44.42 | 44.58 | 44.18 | 44.26 | 44.26 | 0.36% | 7,342 |
| Jul 8, 2025 | 43.36 | 44.20 | 43.21 | 44.10 | 44.10 | 1.64% | 20,808 |
| Jul 7, 2025 | 43.54 | 43.63 | 43.32 | 43.39 | 43.39 | -0.12% | 7,190 |
| Jul 4, 2025 | 43.58 | 43.67 | 43.36 | 43.44 | 43.44 | -0.91% | 13,281 |
| Jul 3, 2025 | 43.66 | 43.93 | 43.56 | 43.84 | 43.84 | 1.39% | 19,062 |
| Jul 2, 2025 | 43.29 | 43.63 | 43.13 | 43.24 | 43.24 | 0.63% | 9,444 |
| Jul 1, 2025 | 42.85 | 43.00 | 42.51 | 42.97 | 42.97 | -0.07% | 41,483 |
| Jun 30, 2025 | 43.22 | 43.38 | 42.90 | 43.00 | 43.00 | -0.62% | 14,566 |