7,564.00

-10.50

-0.14%

51,729.00

-404.00

-0.77%

28,202.50

+75.00

+0.27%

Russell 2000 Futures

2,813.10

-4.70

-0.17%

4.8940

-0.0350

-0.71%

21.42

+0.27

+1.28%

3,916.30

-53.30

-1.34%

76,993.99

-789.66

-1.02%

Crude Oil Dec 26

98.52

+2.06

+2.14%

US Private Equity

10,836.30

-14.33

-0.13%

XETRA EUR

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

73.18 -0.25 (-0.34%)

As of 12:00:52 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	72.85	73.26	72.85	73.24	73.24	6,987
Nov 2, 2026	74.88	74.92	73.30	73.43	73.43	27,929
Oct 30, 2026	75.03	75.83	74.86	75.36	75.36	38,446
Oct 29, 2026	74.68	75.03	73.70	74.13	74.13	23,759
Oct 28, 2026	73.76	74.41	73.62	74.30	74.30	25,990
Oct 27, 2026	75.10	75.20	73.67	73.72	73.72	24,210
Oct 26, 2026	74.16	75.10	73.54	74.76	74.76	25,424
Oct 23, 2026	72.91	74.79	72.85	74.79	74.79	17,411
Oct 22, 2026	73.65	74.10	71.74	71.74	71.74	19,761
Oct 21, 2026	73.10	73.37	72.63	73.04	73.04	19,684
Oct 20, 2026	73.21	73.83	71.90	72.24	72.24	26,025
Oct 19, 2026	72.98	73.47	72.52	72.86	72.86	11,268
Oct 16, 2026	71.46	72.35	71.40	72.28	72.28	12,799
Oct 15, 2026	72.84	72.96	71.51	71.82	71.82	29,297
Oct 14, 2026	72.32	73.12	72.19	72.65	72.65	33,699
Oct 13, 2026	71.28	71.95	71.10	71.95	71.95	32,288
Oct 12, 2026	69.92	71.30	69.87	70.96	70.96	20,092
Oct 9, 2026	69.53	70.58	69.23	70.51	70.51	19,957
Oct 8, 2026	68.58	69.90	68.58	69.83	69.83	13,278
Oct 7, 2026	68.35	69.20	67.86	67.95	67.95	16,725
Oct 6, 2026	67.99	68.04	67.23	67.99	67.99	15,454
Oct 5, 2026	67.46	68.20	66.94	68.20	68.20	13,368
Oct 2, 2026	66.97	67.08	66.29	66.99	66.99	14,565
Oct 1, 2026	65.40	66.99	65.40	66.99	66.99	25,161
Sep 30, 2026	65.97	66.22	65.77	66.21	66.21	8,375
Sep 29, 2026	66.55	66.68	65.56	66.02	66.02	13,351
Sep 28, 2026	66.96	67.40	66.84	66.93	66.93	13,392
Sep 25, 2026	66.49	66.60	66.10	66.48	66.48	18,349
Sep 24, 2026	66.74	67.73	66.64	67.65	67.65	14,133
Sep 23, 2026	65.70	67.01	65.63	66.84	66.84	17,453
Sep 22, 2026	66.32	66.43	64.92	66.14	66.14	36,178
Sep 21, 2026	67.11	67.18	66.09	66.09	66.09	28,375
Sep 18, 2026	67.21	67.77	67.02	67.73	67.73	15,422
Sep 17, 2026	67.36	67.68	66.87	67.37	67.37	24,460
Sep 16, 2026	68.67	68.69	67.07	67.47	67.47	28,905
Sep 15, 2026	67.68	68.55	67.31	68.55	68.55	30,897
Sep 14, 2026	68.53	68.85	67.56	67.81	67.81	31,486
Sep 11, 2026	67.06	67.85	66.89	67.33	67.33	22,236
Sep 10, 2026	67.51	68.64	66.88	67.31	67.31	22,840
Sep 9, 2026	67.16	67.93	67.13	67.44	67.44	27,672
Sep 8, 2026	66.84	67.39	66.69	66.90	66.90	23,136
Sep 7, 2026	66.34	66.58	66.10	66.34	66.34	22,161
Sep 4, 2026	66.64	66.64	65.56	66.13	66.13	26,960
Sep 3, 2026	67.01	67.57	66.84	67.30	67.30	27,055
Sep 2, 2026	67.52	67.54	66.59	67.10	67.10	28,480
Sep 1, 2026	66.30	67.08	66.25	66.74	66.74	31,104
Aug 31, 2026	65.39	66.29	65.20	65.38	65.38	44,369
Aug 28, 2026	64.36	64.65	64.32	64.59	64.59	13,855
Aug 27, 2026	64.26	64.63	63.81	63.94	63.94	13,067
Aug 26, 2026	64.03	65.00	63.73	64.85	64.85	31,828
Aug 25, 2026	65.29	65.31	64.55	64.85	64.85	10,854
Aug 24, 2026	65.75	65.82	65.01	65.02	65.02	17,064
Aug 21, 2026	65.99	66.48	65.76	65.92	65.92	17,983
Aug 20, 2026	65.66	66.70	65.51	66.59	66.59	13,276
Aug 19, 2026	66.26	66.49	65.98	66.05	66.05	16,489
Aug 18, 2026	65.41	66.21	65.39	65.99	65.99	20,451
Aug 17, 2026	64.42	64.91	64.19	64.78	64.78	20,357
Aug 14, 2026	64.10	64.74	63.99	64.48	64.48	25,924
Aug 13, 2026	64.06	64.14	63.29	63.89	63.89	13,800
Aug 12, 2026	63.96	63.99	63.38	63.92	63.92	18,378
Aug 11, 2026	63.53	64.13	63.23	64.13	64.13	215,964
Aug 10, 2026	61.22	62.72	61.15	62.72	62.72	20,514
Aug 7, 2026	62.00	62.00	60.77	61.34	61.34	10,278
Aug 6, 2026	61.10	61.93	61.03	61.69	61.69	18,427
Aug 5, 2026	61.95	62.50	60.98	61.03	61.03	36,309
Aug 4, 2026	63.01	63.35	61.16	62.06	62.06	85,920
Aug 3, 2026	62.49	63.21	62.03	63.21	63.21	30,754
Jul 31, 2026	63.03	63.67	62.71	63.10	63.10	15,539
Jul 30, 2026	63.29	63.40	62.33	62.56	62.56	20,088
Jul 29, 2026	62.76	63.89	62.69	63.46	63.46	33,085
Jul 28, 2026	62.68	63.18	62.03	62.06	62.06	17,629
Jul 27, 2026	62.65	63.43	62.25	63.01	63.01	116,141
Jul 24, 2026	64.14	64.80	63.67	64.23	64.23	50,608
Jul 23, 2026	63.94	64.89	63.89	64.74	64.74	64,937
Jul 22, 2026	62.92	63.63	62.92	63.40	63.40	38,996
Jul 21, 2026	61.87	62.47	61.61	62.47	62.47	16,227
Jul 20, 2026	62.14	62.21	61.14	62.06	62.06	51,006
Jul 17, 2026	60.94	61.93	60.80	61.45	61.45	22,324
Jul 16, 2026	59.98	60.91	59.98	60.80	60.80	16,131
Jul 15, 2026	60.94	61.07	59.96	59.96	59.96	19,534
Jul 14, 2026	61.00	61.27	60.35	60.52	60.52	36,636
Jul 13, 2026	59.77	60.37	59.35	60.37	60.37	18,074
Jul 10, 2026	58.70	58.98	58.42	58.42	58.42	21,316
Jul 9, 2026	59.04	59.28	58.69	58.87	58.87	12,436
Jul 8, 2026	58.82	59.88	58.50	59.79	59.79	111,816
Jul 7, 2026	57.32	58.00	57.17	57.74	57.74	29,324
Jul 6, 2026	56.84	57.10	56.54	56.93	56.93	19,768
Jul 3, 2026	56.58	56.92	56.30	56.60	56.60	60,529
Jul 2, 2026	56.34	57.01	56.27	56.54	56.54	36,734
Jul 1, 2026	56.80	57.25	56.27	56.39	56.39	48,860
Jun 30, 2026	57.09	57.50	56.90	57.01	57.01	11,589
Jun 29, 2026	57.20	57.59	57.12	57.24	57.24	18,864
Jun 26, 2026	57.50	57.58	57.08	57.17	57.17	14,523
Jun 25, 2026	57.05	57.79	56.85	57.79	57.79	25,736
Jun 24, 2026	58.35	58.35	57.13	57.22	57.22	25,967
Jun 23, 2026	57.48	58.45	57.48	58.30	58.30	32,928
Jun 22, 2026	57.25	57.71	57.19	57.45	57.45	20,579
Jun 19, 2026	57.25	57.46	57.08	57.27	57.27	30,145
Jun 18, 2026	57.73	57.92	56.65	56.71	56.71	42,135
Jun 17, 2026	57.93	58.38	57.79	57.95	57.95	33,802
Jun 16, 2026	58.55	58.55	58.02	58.27	58.27	29,649
Jun 15, 2026	59.38	59.43	57.87	58.64	58.64	46,002
Jun 12, 2026	60.45	61.11	59.81	61.08	61.08	24,480
Jun 11, 2026	61.60	62.25	61.60	61.96	61.96	24,306
Jun 10, 2026	60.52	61.65	60.39	61.55	61.55	19,491
Jun 9, 2026	61.40	61.44	60.21	60.43	60.43	17,574
Jun 8, 2026	62.30	62.31	61.21	61.60	61.60	44,898
Jun 5, 2026	61.67	62.02	61.27	61.74	61.74	17,215
Jun 4, 2026	61.68	61.90	61.14	61.84	61.84	16,652
Jun 3, 2026	61.41	62.20	61.41	62.13	62.13	30,192
Jun 2, 2026	59.91	60.89	59.88	60.89	60.89	24,609
Jun 1, 2026	59.60	60.86	59.42	60.38	60.38	52,574
May 29, 2026	59.44	59.81	58.90	58.98	58.98	44,128
May 28, 2026	60.42	60.62	59.65	60.08	60.08	109,052
May 27, 2026	60.53	60.64	59.46	59.99	59.99	53,728
May 26, 2026	61.55	62.29	61.48	61.61	61.61	43,225
May 25, 2026	61.16	61.63	61.11	61.40	61.40	56,722
May 22, 2026	62.59	62.83	62.14	62.40	62.40	26,386
May 21, 2026	63.04	63.69	62.60	63.30	63.30	30,626
May 20, 2026	63.93	64.61	63.05	63.27	63.27	67,170
May 19, 2026	63.63	63.98	63.41	63.72	63.72	44,184
May 18, 2026	62.65	63.30	61.90	63.25	63.25	59,471
May 15, 2026	61.50	62.17	61.25	62.03	62.03	41,739
May 14, 2026	60.40	61.00	60.40	60.88	60.88	43,472
May 13, 2026	60.31	60.53	60.11	60.15	60.15	66,424
May 12, 2026	60.09	60.52	60.03	60.23	60.23	28,319
May 11, 2026	59.09	59.46	58.79	59.34	59.34	31,112
May 8, 2026	58.75	58.92	58.20	58.71	58.71	19,862
May 7, 2026	59.73	59.73	57.96	58.29	58.29	73,107
May 6, 2026	62.00	62.19	58.82	59.87	59.87	146,091
May 5, 2026	62.26	62.60	62.00	62.34	62.34	29,018
May 4, 2026	61.88	62.36	61.41	62.36	62.36	66,562
Apr 30, 2026	62.25	62.48	61.17	62.48	62.48	64,905
Apr 29, 2026	61.00	61.61	60.86	61.55	61.55	39,926
Apr 28, 2026	60.25	61.10	60.25	60.90	60.90	51,778
Apr 27, 2026	59.94	60.28	59.75	59.81	59.81	21,683
Apr 24, 2026	60.14	60.37	59.47	59.49	59.49	13,343
Apr 23, 2026	59.83	60.19	59.60	59.65	59.65	39,031
Apr 22, 2026	58.44	59.61	58.40	59.34	59.34	24,350
Apr 21, 2026	58.02	58.40	57.92	58.22	58.22	43,659
Apr 20, 2026	58.51	58.74	57.77	58.18	58.18	30,948
Apr 17, 2026	59.69	59.85	56.12	56.72	56.72	78,868
Apr 16, 2026	58.77	59.94	58.71	59.60	59.60	32,673
Apr 15, 2026	58.97	59.26	58.60	58.91	58.91	53,114
Apr 14, 2026	60.24	60.45	58.75	59.16	59.16	47,226
Apr 13, 2026	61.74	61.86	60.65	61.00	61.00	69,828
Apr 10, 2026	60.77	61.02	59.95	60.37	60.37	32,190
Apr 9, 2026	61.53	62.34	61.49	61.61	61.61	44,581
Apr 8, 2026	60.03	60.87	59.44	60.69	60.69	205,529
Apr 7, 2026	63.88	64.50	63.45	64.25	64.25	81,642
Apr 2, 2026	63.90	64.74	62.96	63.19	63.19	73,412
Apr 1, 2026	63.04	63.95	62.12	62.43	62.43	268,719
Mar 31, 2026	65.79	66.25	65.60	66.06	66.06	59,493
Mar 30, 2026	66.37	66.92	66.09	66.77	66.77	69,290
Mar 27, 2026	65.00	65.78	64.50	65.78	65.78	58,323
Mar 26, 2026	64.04	64.94	63.95	64.94	64.94	82,022
Mar 25, 2026	63.25	63.87	63.01	63.70	63.70	75,348
Mar 24, 2026	62.69	64.35	62.62	64.14	64.14	45,332
Mar 23, 2026	63.18	63.59	60.85	62.29	62.29	210,211
Mar 20, 2026	62.91	63.53	62.78	63.22	63.22	44,722
Mar 19, 2026	62.52	63.54	62.42	63.45	63.45	76,084
Mar 18, 2026	61.75	62.33	61.69	62.26	62.26	179,320
Mar 17, 2026	61.68	62.35	61.42	62.09	62.09	149,936
Mar 16, 2026	61.77	61.97	60.75	61.19	61.19	97,417
Mar 13, 2026	61.04	61.27	60.58	61.11	61.11	98,408
Mar 12, 2026	59.92	61.07	59.81	60.93	60.93	83,595
Mar 11, 2026	58.00	59.52	58.00	59.52	59.52	56,215
Mar 10, 2026	58.25	58.70	57.98	58.43	58.43	67,412
Mar 9, 2026	59.94	60.36	58.81	59.07	59.07	152,223
Mar 5, 2026	58.59	58.87	58.03	58.54	58.54	81,573
Mar 4, 2026	58.70	58.94	57.29	57.70	57.70	86,656
Mar 3, 2026	59.55	60.06	58.20	58.98	58.98	156,407
Mar 2, 2026	60.33	60.65	58.11	58.70	58.70	254,055
Feb 27, 2026	56.09	56.91	56.08	56.32	56.32	27,999
Feb 26, 2026	56.03	56.61	55.33	56.53	56.53	48,532
Feb 25, 2026	56.11	56.44	55.45	55.78	55.78	53,260
Feb 24, 2026	56.22	56.38	55.67	55.83	55.83	40,917
Feb 23, 2026	55.46	56.60	55.36	56.08	56.08	49,402
Feb 20, 2026	56.30	56.34	55.50	55.66	55.66	44,888
Feb 19, 2026	55.85	56.73	55.70	56.48	56.48	110,067
Feb 18, 2026	54.57	55.27	54.54	55.25	55.25	19,256
Feb 17, 2026	55.12	55.62	53.90	54.23	54.23	38,827
Feb 16, 2026	54.97	55.39	54.89	55.37	55.37	41,487
Feb 13, 2026	54.50	54.86	54.16	54.82	54.82	45,660
Feb 12, 2026	55.48	55.59	55.03	55.08	55.08	34,876
Feb 11, 2026	54.17	55.51	54.13	55.51	55.51	32,616
Feb 10, 2026	53.80	54.33	53.61	53.86	53.86	160,827
Feb 9, 2026	53.58	53.79	53.42	53.71	53.71	37,029
Feb 6, 2026	53.26	53.99	53.11	53.77	53.77	43,254
Feb 5, 2026	53.37	53.84	52.51	52.62	52.62	65,454
Feb 4, 2026	52.68	53.48	52.58	53.44	53.44	40,855
Feb 3, 2026	51.13	52.29	50.94	52.22	52.22	39,112
Feb 2, 2026	50.82	51.54	50.61	51.40	51.40	80,802
Jan 30, 2026	50.96	51.70	50.73	51.70	51.70	60,425
Jan 29, 2026	51.19	52.22	51.19	51.68	51.68	76,894
Jan 28, 2026	50.28	50.82	50.18	50.82	50.82	75,679
Jan 27, 2026	49.99	50.30	49.72	49.99	49.99	42,183
Jan 26, 2026	50.53	50.68	49.80	49.87	49.87	102,139
Jan 23, 2026	50.04	50.82	50.00	50.48	50.48	30,039
Jan 22, 2026	50.39	50.39	49.63	49.81	49.81	45,078
Jan 21, 2026	49.15	50.17	49.15	50.04	50.04	22,249
Jan 20, 2026	49.22	49.35	48.85	49.29	49.29	73,628
Jan 19, 2026	49.40	49.53	49.22	49.47	49.47	17,504
Jan 16, 2026	49.52	49.72	49.40	49.69	49.69	17,444
Jan 15, 2026	49.49	49.72	49.13	49.72	49.72	36,636
Jan 14, 2026	48.60	49.78	48.49	49.78	49.78	65,189
Jan 13, 2026	47.97	48.86	47.94	48.64	48.64	38,289
Jan 12, 2026	47.88	47.99	47.61	47.85	47.85	32,842
Jan 9, 2026	47.63	48.25	47.61	48.09	48.09	20,993
Jan 8, 2026	46.57	47.08	46.42	47.08	47.08	16,660
Jan 7, 2026	47.14	47.25	46.71	46.82	46.82	52,345
Jan 6, 2026	48.32	48.49	47.76	47.77	47.77	27,854
Jan 5, 2026	49.21	49.21	47.28	47.92	47.92	64,869
Jan 2, 2026	46.83	47.15	46.58	47.10	47.10	54,206
Dec 30, 2025	46.40	46.63	46.37	46.58	46.58	15,163
Dec 29, 2025	46.21	46.49	46.03	46.47	46.47	17,558
Dec 23, 2025	45.88	46.16	45.83	46.03	46.03	12,448
Dec 22, 2025	45.74	46.06	45.65	46.03	46.03	30,121
Dec 19, 2025	45.42	45.85	45.42	45.69	45.69	19,651
Dec 18, 2025	45.81	45.92	45.49	45.74	45.74	11,116
Dec 17, 2025	45.46	45.69	45.35	45.42	45.42	16,766
Dec 16, 2025	46.21	46.29	45.06	45.19	45.19	20,042
Dec 15, 2025	46.95	47.01	46.15	46.15	46.15	21,972
Dec 12, 2025	47.13	47.20	46.54	46.63	46.63	34,262
Dec 11, 2025	47.12	47.22	46.78	47.04	47.04	18,330
Dec 10, 2025	47.26	47.38	47.13	47.26	47.26	17,880
Dec 9, 2025	47.27	47.73	47.01	47.59	47.59	11,730
Dec 8, 2025	47.60	47.62	47.15	47.42	47.42	11,664
Dec 5, 2025	47.68	48.10	47.60	47.99	47.99	16,072
Dec 4, 2025	47.66	47.84	47.50	47.80	47.80	11,831
Dec 3, 2025	47.03	47.54	47.03	47.51	47.51	16,550
Dec 2, 2025	47.49	47.66	46.86	47.12	47.12	24,684
Dec 1, 2025	47.28	47.67	47.07	47.51	47.51	34,458
Nov 28, 2025	46.02	47.44	46.02	47.41	47.41	26,665
Nov 27, 2025	46.71	46.88	46.69	46.79	46.79	6,479
Nov 26, 2025	46.60	46.87	46.48	46.82	46.82	9,880
Nov 25, 2025	46.85	46.92	46.19	46.51	46.51	23,903
Nov 24, 2025	46.94	47.04	46.28	46.76	46.76	22,574
Nov 21, 2025	46.64	47.12	46.56	47.03	47.03	12,182
Nov 20, 2025	47.54	48.04	47.08	47.52	47.52	11,647
Nov 19, 2025	47.65	47.75	46.77	47.07	47.07	5,751
Nov 18, 2025	47.04	47.33	46.92	47.31	47.31	19,740
Nov 17, 2025	47.82	48.09	47.70	47.81	47.81	19,120
Nov 14, 2025	47.31	47.79	46.90	47.78	47.78	10,957
Nov 13, 2025	47.31	47.57	47.17	47.49	47.49	14,975
Nov 12, 2025	47.88	47.92	47.25	47.25	47.25	13,983
Nov 11, 2025	47.14	47.91	47.14	47.83	47.83	28,612
Nov 10, 2025	46.99	47.06	46.45	46.94	46.94	13,266
Nov 7, 2025	46.54	46.67	46.10	46.41	46.41	21,279
Nov 6, 2025	46.07	46.60	46.03	46.22	46.22	10,608
Nov 5, 2025	45.94	46.60	45.91	46.60	46.60	11,157
Nov 4, 2025	45.83	46.06	45.66	46.06	46.06	9,501
Nov 3, 2025	46.54	46.61	46.13	46.28	46.28	23,239

Mobilize your Website

View Site in Mobile | Classic

Share by: