Xtrackers MSCI World Financials UCITS ETF - XDWF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	34.92	34.96	34.96	34.97	34.82	5,896
August 15, 2025	35.38	35.03	35.03	35.41	34.98	13,029
August 14, 2025	34.95	35.11	35.11	35.14	34.93	17,450
August 13, 2025	34.76	34.83	34.83	34.97	34.74	15,849
August 12, 2025	34.75	34.8	34.8	34.89	34.67	11,516
August 11, 2025	34.67	34.66	34.66	34.7	34.56	6,622
August 08, 2025	34.3	34.42	34.42	34.52	34.3	15,713
August 07, 2025	34.39	34.35	34.35	34.71	34.35	7,077
August 06, 2025	34.49	34.4	34.4	34.55	34.26	9,935
August 05, 2025	34.52	34.19	34.19	34.57	34.19	15,290
August 04, 2025	34.01	34.26	34.26	34.32	34.01	22,892
August 01, 2025	34.72	33.87	33.87	34.76	33.64	24,980
July 31, 2025	34.95	35.01	35.01	35.19	34.89	35,155
July 30, 2025	34.74	35	35	35.08	34.73	21,760
July 29, 2025	34.87	34.83	34.83	35.06	34.83	15,027
July 28, 2025	34.74	34.69	34.69	34.85	34.69	12,501
July 25, 2025	34.47	34.54	34.54	34.59	34.41	5,947
July 24, 2025	34.49	34.57	34.57	34.6	34.42	3,415
July 23, 2025	34.3	34.35	34.35	34.45	34.27	6,891
July 22, 2025	34.09	34.02	34.02	34.14	33.99	8,571
July 21, 2025	34.28	34.28	34.28	34.28	34.19	6,786
July 18, 2025	34.35	34.22	34.22	34.38	34.21	23,945
July 17, 2025	34.07	34.21	34.21	34.23	33.98	18,313
July 16, 2025	33.72	33.48	33.48	34.03	33.48	30,606
July 15, 2025	34.16	33.95	33.95	34.17	33.88	25,595
July 14, 2025	33.74	34.03	34.03	34.03	33.71	10,907
July 11, 2025	34.18	33.92	33.92	34.19	33.85	27,708
July 10, 2025	33.92	34.24	34.24	34.24	33.92	28,225
July 09, 2025	33.83	34.01	34.01	34.05	33.8	34,035
July 08, 2025	33.9	33.89	33.89	33.99	33.83	7,032
July 07, 2025	33.85	34.01	34.01	34.15	33.85	18,149
July 04, 2025	33.91	33.8	33.8	33.97	33.74	12,400
July 03, 2025	33.69	34.06	34.06	34.08	33.69	9,670
July 02, 2025	33.89	33.65	33.65	33.95	33.59	12,686
July 01, 2025	33.68	33.58	33.58	33.76	33.42	51,036
June 30, 2025	33.66	33.69	33.69	33.76	33.6	17,244
June 27, 2025	33.56	33.69	33.69	33.69	33.51	15,448
June 26, 2025	33.4	33.45	33.45	33.48	33.33	6,205
June 25, 2025	33.63	33.41	33.41	33.64	33.4	9,779
June 24, 2025	33.43	33.51	33.51	33.62	33.41	15,132
June 23, 2025	32.92	32.92	32.92	33.18	32.92	22,514
June 20, 2025	32.93	33.09	33.09	33.18	32.93	4,028
June 19, 2025	33.05	32.83	32.83	33.12	32.82	12,684
June 18, 2025	33.1	33.1	33.1	33.3	33	13,012
June 17, 2025	33.05	33	33	33.11	32.91	18,483
June 16, 2025	32.98	33.27	33.27	33.29	32.95	8,425
June 13, 2025	32.89	32.97	32.97	33.14	32.78	11,318
June 12, 2025	33.35	33.28	33.28	33.44	33.07	19,950
June 11, 2025	33.78	33.65	33.65	33.8	33.55	15,241
June 10, 2025	33.91	33.74	33.74	33.92	33.72	6,766
June 09, 2025	34.05	33.84	33.84	34.1	33.78	2,680
June 06, 2025	33.68	33.99	33.99	34.06	33.68	8,187
June 05, 2025	33.7	33.67	33.67	33.74	33.42	8,207
June 04, 2025	33.94	33.74	33.74	33.96	33.74	6,283
June 03, 2025	33.65	33.8	33.8	33.8	33.53	9,049
June 02, 2025	33.55	33.53	33.53	33.61	33.28	17,812
May 30, 2025	33.72	33.67	33.67	33.81	33.55	17,641
May 29, 2025	34.03	33.52	33.52	34.13	33.52	12,918
May 28, 2025	33.8	33.66	33.66	33.83	33.63	20,724
May 27, 2025	33.6	33.73	33.73	33.77	33.57	18,184

Xtrackers MSCI World Financials UCITS ETF (XDWF.DE) XETRA