Xtrackers MSCI World Energy UCITS ETF 1C (XDW0.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 50.67 | 51.05 | 50.64 | 50.75 | 50.75 | 10,566 |
| 27 June 2024 | 50.36 | 50.70 | 50.35 | 50.42 | 50.42 | 12,064 |
| 26 June 2024 | 50.74 | 50.79 | 50.09 | 50.15 | 50.15 | 72,015 |
| 25 June 2024 | 50.76 | 50.86 | 50.42 | 50.52 | 50.52 | 12,364 |
| 24 June 2024 | 49.48 | 50.47 | 49.27 | 50.44 | 50.44 | 17,753 |
| 21 June 2024 | 49.69 | 49.91 | 49.62 | 49.76 | 49.76 | 17,491 |
| 20 June 2024 | 49.25 | 49.92 | 49.19 | 49.79 | 49.79 | 6,779 |
| 19 June 2024 | 49.04 | 49.29 | 49.04 | 49.17 | 49.17 | 16,977 |
| 18 June 2024 | 48.84 | 49.44 | 48.72 | 49.26 | 49.26 | 31,475 |
| 17 June 2024 | 48.58 | 48.80 | 48.57 | 48.76 | 48.76 | 8,012 |
| 14 June 2024 | 49.18 | 49.18 | 48.61 | 48.72 | 48.72 | 11,536 |
| 13 June 2024 | 49.55 | 49.90 | 49.11 | 49.15 | 49.15 | 359,360 |
| 12 June 2024 | 50.27 | 50.61 | 49.86 | 49.86 | 49.86 | 8,391 |
| 11 June 2024 | 50.34 | 50.34 | 49.68 | 50.02 | 50.02 | 19,415 |
| 10 June 2024 | 49.81 | 50.36 | 49.77 | 50.35 | 50.35 | 24,366 |
| 07 June 2024 | 50.28 | 50.47 | 49.90 | 50.06 | 50.06 | 8,554 |
| 06 June 2024 | 50.20 | 50.27 | 49.87 | 50.11 | 50.11 | 13,992 |
| 05 June 2024 | 49.86 | 50.11 | 49.76 | 49.81 | 49.81 | 18,802 |
| 04 June 2024 | 50.32 | 50.54 | 49.41 | 49.73 | 49.73 | 81,577 |
| 03 June 2024 | 51.84 | 51.96 | 50.83 | 50.86 | 50.86 | 9,004 |
| 31 May 2024 | 50.91 | 51.24 | 50.60 | 51.15 | 51.15 | 10,635 |
| 30 May 2024 | 50.36 | 50.81 | 50.36 | 50.76 | 50.76 | 2,184 |
| 29 May 2024 | 51.35 | 51.48 | 50.58 | 50.60 | 50.60 | 2,617 |
| 28 May 2024 | 51.11 | 51.30 | 51.00 | 51.29 | 51.29 | 11,710 |
| 24 May 2024 | 50.76 | 51.12 | 50.59 | 51.00 | 51.00 | 4,865 |
| 23 May 2024 | 51.13 | 51.38 | 50.98 | 51.01 | 51.01 | 4,751 |
| 22 May 2024 | 51.64 | 51.82 | 51.03 | 51.16 | 51.16 | 50,939 |
| 21 May 2024 | 52.05 | 52.33 | 51.77 | 52.22 | 52.22 | 16,764 |
| 20 May 2024 | 52.33 | 52.58 | 52.22 | 52.25 | 52.25 | 7,274 |
| 17 May 2024 | 51.71 | 51.98 | 51.61 | 51.97 | 51.97 | 11,444 |
| 16 May 2024 | 52.03 | 52.20 | 51.51 | 51.87 | 51.87 | 7,848 |
| 15 May 2024 | 52.09 | 52.09 | 51.27 | 51.85 | 51.85 | 16,812 |
| 14 May 2024 | 52.04 | 52.04 | 51.75 | 51.80 | 51.80 | 6,473 |
| 13 May 2024 | 51.98 | 52.21 | 51.90 | 51.85 | 51.85 | 12,683 |
| 10 May 2024 | 52.44 | 52.60 | 52.12 | 52.25 | 52.25 | 1,502,136 |
| 09 May 2024 | 51.52 | 52.06 | 51.45 | 51.99 | 51.99 | 10,338 |
| 08 May 2024 | 51.30 | 51.57 | 51.07 | 51.57 | 51.57 | 42,740 |
| 07 May 2024 | 51.58 | 51.80 | 51.44 | 51.68 | 51.68 | 13,557 |
| 03 May 2024 | 51.15 | 51.15 | 50.75 | 50.85 | 50.85 | 5,236 |
| 02 May 2024 | 50.93 | 51.26 | 50.76 | 51.01 | 51.01 | 16,833 |
| 01 May 2024 | 51.67 | 51.67 | 50.68 | 50.70 | 50.70 | 19,412 |
| 30 Apr 2024 | 52.80 | 52.93 | 52.09 | 52.09 | 52.09 | 58,881 |
| 29 Apr 2024 | 52.60 | 52.85 | 52.42 | 52.68 | 52.68 | 16,907 |
| 26 Apr 2024 | 53.08 | 53.08 | 52.18 | 52.32 | 52.32 | 149,294 |
| 25 Apr 2024 | 52.72 | 52.87 | 52.27 | 52.52 | 52.52 | 14,478 |
| 24 Apr 2024 | 52.48 | 52.67 | 52.29 | 52.40 | 52.40 | 6,354 |
| 23 Apr 2024 | 52.30 | 52.42 | 51.96 | 52.27 | 52.27 | 14,668 |
| 22 Apr 2024 | 51.95 | 52.20 | 51.71 | 52.12 | 52.12 | 68,298 |
| 19 Apr 2024 | 51.50 | 52.21 | 51.18 | 52.01 | 52.01 | 15,612 |
| 18 Apr 2024 | 51.66 | 51.74 | 51.33 | 51.74 | 51.74 | 8,102 |
| 17 Apr 2024 | 51.61 | 52.04 | 51.56 | 51.71 | 51.71 | 35,785 |
| 16 Apr 2024 | 51.68 | 52.07 | 51.55 | 51.67 | 51.67 | 6,829 |
| 15 Apr 2024 | 53.03 | 53.03 | 52.47 | 52.54 | 52.54 | 5,876 |
| 12 Apr 2024 | 53.46 | 53.90 | 53.39 | 53.56 | 53.56 | 17,209 |
| 11 Apr 2024 | 53.45 | 53.66 | 52.77 | 52.79 | 52.79 | 16,112 |
| 10 Apr 2024 | 53.42 | 53.66 | 53.08 | 53.19 | 53.19 | 11,036 |
| 09 Apr 2024 | 53.34 | 53.64 | 52.99 | 53.17 | 53.17 | 59,587 |
| 08 Apr 2024 | 53.15 | 53.62 | 53.15 | 53.39 | 53.39 | 14,389 |
| 05 Apr 2024 | 53.10 | 53.23 | 52.83 | 53.23 | 53.23 | 57,284 |
| 04 Apr 2024 | 53.00 | 53.19 | 52.91 | 53.19 | 53.19 | 10,390 |
| 03 Apr 2024 | 52.60 | 52.94 | 52.40 | 52.93 | 52.93 | 19,217 |
| 02 Apr 2024 | 51.63 | 52.42 | 51.63 | 52.15 | 52.15 | 38,260 |
| 28 Mar 2024 | 50.90 | 51.26 | 50.90 | 51.20 | 51.20 | 15,584 |
| 27 Mar 2024 | 50.48 | 50.73 | 50.44 | 50.70 | 50.70 | 27,885 |
| 26 Mar 2024 | 50.91 | 51.14 | 50.72 | 50.78 | 50.78 | 6,331 |
| 25 Mar 2024 | 50.40 | 51.11 | 50.35 | 51.02 | 51.02 | 12,773 |
| 22 Mar 2024 | 50.54 | 50.62 | 50.34 | 50.40 | 50.40 | 11,466 |
| 21 Mar 2024 | 50.64 | 50.95 | 50.43 | 50.54 | 50.54 | 3,667 |
| 20 Mar 2024 | 50.35 | 50.49 | 50.09 | 50.19 | 50.19 | 16,606 |
| 19 Mar 2024 | 49.91 | 50.48 | 49.82 | 50.45 | 50.45 | 28,393 |
| 18 Mar 2024 | 49.90 | 49.99 | 49.75 | 49.89 | 49.89 | 4,777 |
| 15 Mar 2024 | 49.65 | 49.96 | 49.65 | 49.77 | 49.77 | 5,240 |
| 14 Mar 2024 | 49.08 | 49.55 | 49.08 | 49.53 | 49.53 | 4,187 |
| 13 Mar 2024 | 48.60 | 49.31 | 48.60 | 49.24 | 49.24 | 4,235 |
| 12 Mar 2024 | 48.54 | 48.71 | 48.32 | 48.50 | 48.50 | 5,912 |
| 11 Mar 2024 | 48.01 | 48.25 | 48.01 | 48.21 | 48.21 | 4,659 |
| 08 Mar 2024 | 48.23 | 48.44 | 48.10 | 48.19 | 48.19 | 9,714 |
| 07 Mar 2024 | 47.92 | 48.20 | 47.71 | 48.20 | 48.20 | 10,254 |
| 06 Mar 2024 | 47.62 | 48.21 | 47.62 | 48.11 | 48.11 | 3,820 |
| 05 Mar 2024 | 47.05 | 47.68 | 47.05 | 47.68 | 47.68 | 8,470 |
| 04 Mar 2024 | 47.66 | 47.81 | 47.34 | 47.33 | 47.33 | 8,200 |
| 01 Mar 2024 | 47.17 | 47.79 | 47.09 | 47.78 | 47.78 | 4,509 |
| 29 Feb 2024 | 46.79 | 47.14 | 46.79 | 47.10 | 47.10 | 3,862 |
| 28 Feb 2024 | 46.88 | 47.22 | 46.70 | 46.72 | 46.72 | 21,401 |
| 27 Feb 2024 | 47.17 | 47.32 | 46.86 | 47.04 | 47.04 | 168,722 |
| 26 Feb 2024 | 46.89 | 47.18 | 46.84 | 47.16 | 47.16 | 11,553 |
| 23 Feb 2024 | 47.46 | 47.46 | 46.76 | 47.03 | 47.03 | 9,558 |
| 22 Feb 2024 | 47.40 | 47.48 | 46.93 | 47.24 | 47.24 | 19,908 |
| 21 Feb 2024 | 46.59 | 47.10 | 46.30 | 47.10 | 47.10 | 23,566 |
| 20 Feb 2024 | 46.75 | 46.88 | 46.60 | 46.60 | 46.60 | 10,613 |
| 19 Feb 2024 | 46.82 | 47.01 | 46.73 | 46.84 | 46.84 | 7,375 |
| 16 Feb 2024 | 46.49 | 46.93 | 46.49 | 46.87 | 46.87 | 4,071 |
| 15 Feb 2024 | 45.61 | 46.35 | 45.27 | 46.31 | 46.31 | 13,201 |
| 14 Feb 2024 | 45.88 | 46.13 | 45.59 | 45.73 | 45.73 | 11,745 |
| 13 Feb 2024 | 46.23 | 46.49 | 45.60 | 45.96 | 45.96 | 20,969 |
| 12 Feb 2024 | 45.86 | 46.27 | 45.72 | 46.17 | 46.17 | 30,194 |
| 09 Feb 2024 | 46.10 | 46.36 | 45.88 | 45.88 | 45.88 | 19,382 |
| 08 Feb 2024 | 45.89 | 46.11 | 45.50 | 46.03 | 46.03 | 8,635 |
| 07 Feb 2024 | 45.83 | 46.09 | 45.70 | 45.85 | 45.85 | 3,759 |
| 06 Feb 2024 | 45.57 | 46.16 | 45.57 | 46.16 | 46.16 | 5,032 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.