Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Xtrackers MSCI World Energy UCITS ETF 1C (XDW0.L)

47.52
+0.66
+(1.41%)
At close: April 17 at 4:35:24 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202546.8447.5246.5847.5247.529,566
Apr 16, 202545.6346.9545.1446.8646.865,688
Apr 15, 202546.1946.4745.8046.1446.1410,619
Apr 14, 202546.1146.4445.6445.7045.7023,750
Apr 11, 202544.7944.9844.0044.1344.139,862
Apr 10, 202547.0647.1044.5644.5644.564,186
Apr 9, 202544.2944.5342.7443.4443.449,615
Apr 8, 202545.8846.3645.0645.1945.194,992
Apr 7, 202543.1246.1042.7444.6244.621,027,918
Apr 4, 202549.5150.1146.4446.5846.5824,477
Apr 3, 202552.2452.2950.7050.7850.7819,492
Apr 2, 202552.5253.3152.5153.2653.2611,708
Apr 1, 202553.0553.6552.7753.1153.118,614
Mar 31, 202552.4253.2952.2453.1453.147,290
Mar 28, 202553.0053.0252.4852.5352.532,613
Mar 27, 202553.3953.3952.9953.2753.2710,488
Mar 26, 202552.8253.8052.8253.4953.494,819
Mar 25, 202552.5253.3152.4252.8652.866,067
Mar 24, 202552.1852.9951.8252.6952.6910,234
Mar 21, 202552.5152.6052.0552.1152.113,257
Mar 20, 202552.5252.6251.6652.3652.3616,452
Mar 19, 202551.5252.1951.4552.1552.156,940
Mar 18, 202551.5951.7751.3651.4351.4343,845
Mar 17, 202550.5951.4250.5151.4351.436,513
Mar 14, 202549.7350.5249.6250.3750.378,113
Mar 13, 202549.5949.9449.5449.6349.6318,491
Mar 12, 202549.4049.8049.2949.7449.7414,781
Mar 11, 202550.1450.1449.1949.4549.4528,786
Mar 10, 202549.1749.8649.1149.6249.6212,807
Mar 7, 202548.2949.5248.2948.9348.9324,658
Mar 6, 202548.6148.8248.1548.7048.7055,891
Mar 5, 202548.9749.2747.8747.8547.8523,701
Mar 4, 202549.0449.6248.1148.4948.4928,680
Mar 3, 202550.6651.3250.5150.5150.51584,767
Feb 28, 202549.9850.3049.7450.1550.152,391
Feb 27, 202550.1450.4750.0650.3550.355,974
Feb 26, 202550.1550.3250.0050.2150.214,155
Feb 25, 202550.8450.9449.9049.9049.904,013
Feb 24, 202551.0451.0850.6950.8950.8911,213
Feb 21, 202551.7251.8151.0951.2651.2612,615
Feb 20, 202551.3251.4651.1951.4051.407,774
Feb 19, 202551.2951.7551.0951.4451.442,778
Feb 18, 202550.9251.0650.7050.9950.991,817
Feb 17, 202550.5950.8850.5950.8250.822,171
Feb 14, 202550.6951.3250.6451.0051.0037,245
Feb 13, 202550.2850.5750.0050.4950.4911,296
Feb 12, 202551.2451.3650.8650.9350.932,932
Feb 11, 202550.9451.4050.8251.2451.2416,086
Feb 10, 202550.1250.7050.1250.6750.677,126
Feb 7, 202549.9650.2749.8949.9449.945,744
Feb 6, 202550.6450.8550.0450.0850.086,154
Feb 5, 202550.3050.5950.3050.5550.5514,269
Feb 4, 202549.9350.3349.0350.3050.3018,156
Feb 3, 202549.4249.4348.1849.3649.368,005
Jan 31, 202550.3350.5649.3949.9549.9515,338
Jan 30, 202550.2150.5849.9750.4350.434,669
Jan 29, 202549.8750.0649.6150.0650.0629,628
Jan 28, 202550.2050.5449.8649.8649.8659,915
Jan 27, 202550.8951.0550.1350.2450.2436,832
Jan 24, 202551.3451.6050.9451.0851.0856,269
Jan 23, 202551.1651.6050.5851.1751.176,553
Jan 22, 202551.7251.9151.3951.6251.628,018
Jan 21, 202552.1352.3051.7152.0352.0314,780
Jan 20, 202552.2852.4552.0052.2152.2157,835
Jan 17, 202551.8052.0351.6852.0152.015,807
Jan 16, 202551.4451.5451.0651.3751.3732,505
Jan 15, 202550.8051.3550.7351.3151.311,738
Jan 14, 202550.3050.5449.9150.4050.4019,513
Jan 13, 202549.6650.6449.6650.5850.5824,678
Jan 10, 202549.7550.2049.3249.5349.53197,485
Jan 9, 202549.4549.7049.1649.6549.65302,705
Jan 8, 202549.8949.9549.2649.4549.4539,489
Jan 7, 202549.3149.9549.3149.7749.77200,522
Jan 6, 202549.2749.8549.2049.6949.6918,790
Jan 3, 202548.9249.2648.7949.1249.123,758
Jan 2, 202548.7048.9248.1048.7948.799,108
Dec 31, 202447.9747.9747.4247.8247.8248
Dec 30, 202447.5247.7747.2447.5847.582,408
Dec 27, 202447.3447.7647.2447.6847.687,994
Dec 24, 202447.3847.4847.2447.3147.311,032
Dec 23, 202447.0847.3946.7146.8646.864,974
Dec 20, 202446.4646.9846.2646.9346.933,328
Dec 19, 202446.8747.3746.7646.7746.777,141
Dec 18, 202448.0248.2547.8247.9647.9686,746
Dec 17, 202448.2548.2547.6647.8147.814,009
Dec 16, 202449.3349.4048.6848.6748.677,520
Dec 13, 202449.7849.8849.2049.4149.412,116
Dec 12, 202450.1450.1449.5649.6649.6638,445
Dec 11, 202449.9950.0749.7649.8849.887,840
Dec 10, 202450.3650.6250.0050.3150.3127,641
Dec 9, 202450.4451.1150.3750.7750.773,796
Dec 6, 202451.0151.0350.2250.3850.3819,702
Dec 5, 202450.8251.1850.7351.0351.036,904
Dec 4, 202451.8452.0851.0151.0151.013,709
Dec 3, 202451.6952.1151.6951.8151.8110,985
Dec 2, 202452.0452.1751.3051.3351.334,343
Nov 29, 202452.0452.1851.9552.1252.1241,006
Nov 28, 202451.9252.0651.7852.0252.023,399
Nov 27, 202451.9052.2151.8452.1152.1114,244
Nov 26, 202452.0652.2551.7751.9251.923,350
Nov 25, 202453.3053.5852.5152.5152.5112,665
Nov 22, 202453.3354.0552.5853.2653.261,869
Nov 21, 202452.9953.3052.5453.1853.1818,413
Nov 20, 202452.3552.4152.1752.1752.174,776
Nov 19, 202452.3352.7651.9852.2652.264,455
Nov 18, 202452.0252.3351.7452.3252.327,537
Nov 15, 202451.4152.2251.4151.7451.743,033
Nov 14, 202451.6651.9951.6051.8551.858,920
Nov 13, 202451.5251.5351.0051.2951.298,549
Nov 12, 202451.7051.7751.2651.3651.3616,689
Nov 11, 202451.5851.8851.4651.5651.564,809
Nov 8, 202451.6351.6351.2151.3751.3713,468
Nov 7, 202451.7351.8751.3051.4151.4114,208
Nov 6, 202451.3051.4550.6351.3451.34200,379
Nov 5, 202450.3150.5150.0450.5150.5113,617
Nov 4, 202449.8550.2049.4250.0650.062,322
Nov 1, 202449.4750.2249.4749.7049.706,607
Oct 31, 202449.6949.7649.3149.5349.534,286
Oct 30, 202449.5449.7949.3849.5249.522,732
Oct 29, 202449.9850.1649.4349.4349.433,647
Oct 28, 202450.1250.1249.4149.9249.9217,972
Oct 25, 202450.4350.6950.2250.6650.662,768
Oct 24, 202450.6150.8350.3150.3150.312,547
Oct 23, 202450.6850.9350.1750.3050.309,382
Oct 22, 202450.5550.8550.5350.7450.7426,030
Oct 21, 202450.7651.2450.5550.6750.672,480
Oct 18, 202450.9651.0650.4250.5050.5018,534
Oct 17, 202450.5450.9150.4450.7650.7615,021
Oct 16, 202450.4550.7950.3650.6050.6011,348
Oct 15, 202451.1651.5550.3750.7550.7516,327
Oct 14, 202452.0652.1451.7951.9451.9419,139
Oct 11, 202451.8652.1851.6652.0952.097,254
Oct 10, 202451.6152.0351.4751.7951.793,186
Oct 9, 202451.2451.4751.0551.4051.4018,128
Oct 8, 202452.3552.6651.1351.3151.3115,485
Oct 7, 202452.3352.8352.2952.7252.7214,665
Oct 4, 202451.7852.2751.7852.1852.185,378
Oct 3, 202450.9451.6450.9351.4151.414,814
Oct 2, 202450.8751.4550.8450.8950.8915,215
Oct 1, 202449.4850.4448.9650.4450.4461,434
Sep 30, 202449.4249.5849.0549.2249.2233,601
Sep 27, 202448.4749.1148.4749.0649.062,150
Sep 26, 202449.4549.4548.1148.6448.6434,901
Sep 25, 202450.3750.4149.8549.8449.847,559
Sep 24, 202450.6350.8050.4350.4550.459,285
Sep 23, 202449.6850.5049.6350.2250.229,007
Sep 20, 202450.0150.0349.5749.5349.5371,371
Sep 19, 202449.9450.2249.8150.1750.174,703
Sep 18, 202449.1849.2949.1149.2349.236,251
Sep 17, 202448.8549.2648.7349.1349.1317,201
Sep 16, 202448.2748.7148.2748.4648.461,120
Sep 13, 202448.2048.5448.1848.3648.368,474
Sep 12, 202447.7548.1047.5048.0448.046,751
Sep 11, 202447.6847.9746.8647.2447.2426,934
Sep 10, 202448.5348.7047.6247.8647.8629,696
Sep 9, 202448.6248.7748.4448.7848.784,056
Sep 6, 202449.3449.3448.5148.4448.444,222
Sep 5, 202449.3049.6449.3049.3349.3321,215
Sep 4, 202449.5550.0149.5449.7549.7513,933
Sep 3, 202451.2751.2849.6749.8149.817,199
Sep 2, 202451.0751.2750.9951.1751.175,074
Aug 30, 202451.4251.4450.7950.8150.813,715
Aug 29, 202450.7351.1250.6851.1451.142,767
Aug 28, 202450.9751.2550.7350.8550.8525,061
Aug 27, 202451.5751.8551.2951.3151.319,775
Aug 23, 202450.3850.9350.3850.9350.931,301
Aug 22, 202450.1850.2950.0750.2350.236,449
Aug 21, 202450.2850.5750.2250.5750.5710,193
Aug 20, 202451.2051.2350.3050.3050.303,142
Aug 19, 202450.8351.6550.8351.6051.605,207
Aug 16, 202450.9951.0550.6150.9250.921,690
Aug 15, 202450.4451.1150.4351.1151.115,837
Aug 14, 202450.1550.3550.1450.2750.2720,579
Aug 13, 202450.6350.6349.8750.0250.024,232
Aug 12, 202450.2050.5750.1250.3550.3517,938
Aug 9, 202450.0050.0349.6349.9749.975,513
Aug 8, 202449.0949.6348.8549.6349.639,340
Aug 7, 202448.7049.6248.7049.6049.6010,360
Aug 6, 202448.4748.9248.2348.5448.5436,066
Aug 5, 202449.4749.4847.8647.9947.9916,523
Aug 2, 202450.3150.6649.2649.2049.205,508
Aug 1, 202451.3051.8350.6850.6850.682,085
Jul 31, 202451.4651.9251.4051.7251.7217,967
Jul 30, 202450.6650.9350.4850.7850.7812,233
Jul 29, 202451.0751.3250.3250.4350.436,005
Jul 26, 202450.9151.1150.6750.6750.676,669
Jul 25, 202450.1450.5849.8750.5350.5310,287
Jul 24, 202450.2250.6250.0550.4650.4623,637
Jul 23, 202451.0151.0850.3450.3450.346,547
Jul 22, 202451.2051.3550.9251.1751.174,901
Jul 19, 202451.7951.8251.3151.4551.4582,162
Jul 18, 202451.9952.1551.7852.1552.1510,449
Jul 17, 202451.2151.9451.1351.5451.5421,409
Jul 16, 202451.1651.2750.7751.1151.1147,848
Jul 15, 202450.8051.4250.7851.2551.2578,129
Jul 12, 202450.8050.9650.5450.7650.767,917
Jul 11, 202450.2850.7050.0450.6050.603,764
Jul 10, 202449.7350.0549.7150.1350.132,819
Jul 9, 202450.2250.4449.8049.9949.9923,181
Jul 8, 202450.5950.6150.3250.3250.3215,062
Jul 5, 202451.6051.8650.6850.8450.8412,268
Jul 4, 202451.2751.6151.2251.6151.6110,293
Jul 3, 202451.0851.3151.0051.1751.1712,743
Jul 2, 202450.8151.2850.8151.0451.0431,223
Jul 1, 202451.0951.2650.6850.7950.798,782
Jun 28, 202450.6751.0550.6450.7550.7510,566
Jun 27, 202450.3650.7050.3550.4250.4212,064
Jun 26, 202450.7450.7950.0950.1550.1572,015
Jun 25, 202450.7650.8650.4250.5250.5212,364
Jun 24, 202449.4850.4749.2750.4450.4417,753
Jun 21, 202449.6949.9149.6249.7649.7617,491
Jun 20, 202449.2549.9249.1949.7949.796,779
Jun 19, 202449.0449.2949.0449.1749.1716,977
Jun 18, 202448.8449.4448.7249.2649.2631,475
Jun 17, 202448.5848.8048.5748.7648.768,012
Jun 14, 202449.1849.1848.6148.7248.7211,536
Jun 13, 202449.5549.9049.1149.1549.15359,360
Jun 12, 202450.2750.6149.8649.8649.868,391
Jun 11, 202450.3450.3449.6850.0250.0219,415
Jun 10, 202449.8150.3649.7750.3550.3524,366
Jun 7, 202450.2850.4749.9050.0650.068,554
Jun 6, 202450.2050.2749.8750.1150.1113,992
Jun 5, 202449.8650.1149.7649.8149.8118,802
Jun 4, 202450.3250.5449.4149.7349.7381,577
Jun 3, 202451.8451.9650.8350.8650.869,004
May 31, 202450.9151.2450.6051.1551.1510,635
May 30, 202450.3650.8150.3650.7650.762,184
May 29, 202451.3551.4850.5850.6050.602,617
May 28, 202451.1151.3051.0051.2951.2911,710
May 24, 202450.7651.1250.5951.0051.004,865
May 23, 202451.1351.3850.9851.0151.014,751
May 22, 202451.6451.8251.0351.1651.1650,939
May 21, 202452.0552.3351.7752.2252.2216,764
May 20, 202452.3352.5852.2252.2552.257,274
May 17, 202451.7151.9851.6151.9751.9711,444
May 16, 202452.0352.2051.5151.8751.877,848
May 15, 202452.0952.0951.2751.8551.8516,812
May 14, 202452.0452.0451.7551.8051.806,473
May 13, 202451.9852.2151.9051.8551.8512,683
May 10, 202452.4452.6052.1252.2552.251,502,136
May 9, 202451.5252.0651.4551.9951.9910,338
May 8, 202451.3051.5751.0751.5751.5742,740
May 7, 202451.5851.8051.4451.6851.6813,557
May 3, 202451.1551.1550.7550.8550.855,236
May 2, 202450.9351.2650.7651.0151.0116,833
May 1, 202451.6751.6750.6850.7050.7019,412
Apr 30, 202452.8052.9352.0952.0952.0958,881
Apr 29, 202452.6052.8552.4252.6852.6816,907
Apr 26, 202453.0853.0852.1852.3252.32149,294
Apr 25, 202452.7252.8752.2752.5252.5214,478
Apr 24, 202452.4852.6752.2952.4052.406,354
Apr 23, 202452.3052.4251.9652.2752.2714,668
Apr 22, 202451.9552.2051.7152.1252.1268,298
Apr 19, 202451.5052.2151.1852.0152.0115,612
Apr 18, 202451.6651.7451.3351.7451.748,102
Apr 17, 202451.6152.0451.5651.7151.7135,785

Related Tickers