Xtrackers MSCI World Energy UCITS ETF (LON:XDW0)
London · Delayed Price · Currency is GBP · Price in USD 76.20
+0.54 (0.71%)
Sep 23, 2026, 4:35 PM GMT
LON:XDW0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 75.00 | 76.41 | 74.96 | 76.20 | 76.20 | 0.71% | 14,366 |
| Sep 22, 2026 | 76.00 | 76.10 | 74.64 | 75.66 | 75.66 | -0.21% | 11,184 |
| Sep 21, 2026 | 77.11 | 77.14 | 75.82 | 75.82 | 75.82 | -2.34% | 10,994 |
| Sep 18, 2026 | 77.22 | 77.64 | 76.90 | 77.64 | 77.64 | 0.43% | 9,206 |
| Sep 17, 2026 | 77.55 | 77.63 | 76.83 | 77.31 | 77.31 | -0.32% | 10,040 |
| Sep 16, 2026 | 79.12 | 79.26 | 77.40 | 77.56 | 77.56 | -2.03% | 12,095 |
| Sep 15, 2026 | 77.97 | 79.17 | 77.80 | 79.17 | 79.17 | 1.19% | 11,781 |
| Sep 14, 2026 | 79.12 | 79.36 | 78.00 | 78.24 | 78.24 | 0.14% | 15,061 |
| Sep 11, 2026 | 77.92 | 78.75 | 77.59 | 78.13 | 78.13 | -0.19% | 12,866 |
| Sep 10, 2026 | 78.60 | 79.57 | 77.76 | 78.28 | 78.28 | -0.22% | 10,255 |
| Sep 9, 2026 | 78.08 | 79.02 | 78.08 | 78.45 | 78.45 | 0.84% | 5,616 |
| Sep 8, 2026 | 77.55 | 78.34 | 77.55 | 77.80 | 77.80 | 0.54% | 18,983 |
| Sep 7, 2026 | 76.75 | 77.38 | 76.55 | 77.38 | 77.38 | 0.55% | 15,945 |
| Sep 4, 2026 | 77.58 | 77.60 | 76.19 | 76.96 | 76.96 | -1.57% | 6,582 |
| Sep 3, 2026 | 77.77 | 78.44 | 77.52 | 78.19 | 78.19 | 0.49% | 8,849 |
| Sep 2, 2026 | 77.68 | 78.14 | 77.27 | 77.81 | 77.81 | 0.56% | 7,075 |
| Sep 1, 2026 | 76.70 | 77.72 | 76.70 | 77.38 | 77.38 | 3.26% | 20,903 |
| Aug 28, 2026 | 75.11 | 75.25 | 74.72 | 74.94 | 74.94 | 0.47% | 7,813 |
| Aug 27, 2026 | 74.97 | 75.24 | 74.33 | 74.59 | 74.59 | -1.24% | 5,428 |
| Aug 26, 2026 | 74.88 | 75.68 | 74.42 | 75.53 | 75.53 | -0.34% | 10,953 |
| Aug 25, 2026 | 75.87 | 76.16 | 75.37 | 75.79 | 75.79 | -0.08% | 11,421 |
| Aug 24, 2026 | 76.61 | 76.75 | 75.80 | 75.85 | 75.85 | -1.57% | 51,839 |
| Aug 21, 2026 | 76.97 | 77.53 | 76.75 | 77.06 | 77.06 | -0.95% | 2,432 |
| Aug 20, 2026 | 76.33 | 77.86 | 76.56 | 77.80 | 77.80 | 0.91% | 10,096 |
| Aug 19, 2026 | 77.44 | 77.57 | 76.80 | 77.10 | 77.10 | 0.90% | 14,594 |
| Aug 18, 2026 | 75.87 | 76.67 | 75.70 | 76.41 | 76.41 | 1.80% | 24,892 |
| Aug 17, 2026 | 74.54 | 75.17 | 74.47 | 75.06 | 75.06 | 0.31% | 5,720 |
| Aug 14, 2026 | 74.10 | 74.92 | 74.07 | 74.83 | 74.83 | 1.35% | 11,950 |
| Aug 13, 2026 | 74.66 | 73.90 | 73.16 | 73.84 | 73.84 | 0.18% | 4,366 |
| Aug 12, 2026 | 73.81 | 73.86 | 73.26 | 73.70 | 73.70 | -0.46% | 6,515 |
| Aug 11, 2026 | 73.36 | 74.04 | 72.98 | 74.04 | 74.04 | 2.24% | 15,462 |
| Aug 10, 2026 | 70.65 | 72.42 | 70.62 | 72.42 | 72.42 | 2.19% | 10,749 |
| Aug 7, 2026 | 71.25 | 71.56 | 70.23 | 70.87 | 70.87 | -0.28% | 6,922 |
| Aug 6, 2026 | 70.66 | 71.49 | 70.56 | 71.07 | 71.07 | 1.04% | 8,693 |
| Aug 5, 2026 | 71.57 | 72.37 | 70.34 | 70.34 | 70.34 | -1.61% | 20,186 |
| Aug 4, 2026 | 72.29 | 72.88 | 70.45 | 71.49 | 71.49 | -1.39% | 13,798 |
| Aug 3, 2026 | 71.83 | 72.70 | 71.67 | 72.50 | 72.50 | -0.07% | 21,807 |
| Jul 31, 2026 | 72.59 | 73.20 | 72.14 | 72.55 | 72.55 | 0.76% | 15,654 |
| Jul 30, 2026 | 72.26 | 72.51 | 71.75 | 72.00 | 72.00 | -0.40% | 18,504 |
| Jul 29, 2026 | 71.30 | 72.74 | 71.30 | 72.29 | 72.29 | 2.09% | 20,522 |
| Jul 28, 2026 | 71.40 | 71.63 | 71.05 | 70.81 | 70.81 | -1.12% | 7,854 |
| Jul 27, 2026 | 71.58 | 72.20 | 71.00 | 71.61 | 71.61 | -2.05% | 19,573 |
| Jul 24, 2026 | 73.01 | 73.76 | 72.52 | 73.11 | 73.11 | -0.67% | 34,057 |
| Jul 23, 2026 | 72.99 | 73.71 | 72.98 | 73.60 | 73.60 | 1.67% | 9,492 |
| Jul 22, 2026 | 72.01 | 72.54 | 71.82 | 72.39 | 72.39 | 1.70% | 45,235 |
| Jul 21, 2026 | 70.65 | 71.11 | 70.37 | 71.18 | 71.18 | 0.59% | 46,361 |
| Jul 20, 2026 | 70.95 | 71.18 | 70.00 | 70.76 | 70.76 | 0.64% | 174,351 |
| Jul 17, 2026 | 69.72 | 70.82 | 69.67 | 70.31 | 70.31 | 1.00% | 18,144 |
| Jul 16, 2026 | 69.37 | 69.73 | 68.74 | 69.62 | 69.62 | 1.49% | 7,083 |
| Jul 15, 2026 | 69.65 | 69.68 | 68.83 | 68.60 | 68.60 | -0.96% | 10,880 |