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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	41.37	41.59	41.59	41.66	41.29	38,719
September 25, 2025	41.45	41.2	41.2	41.47	41.07	24,920
September 24, 2025	41.64	41.54	41.54	41.75	41.5	16.52M
September 23, 2025	41.79	41.88	41.88	42.06	41.71	6.56M
September 22, 2025	41.75	41.69	41.69	41.75	41.58	13,150
September 19, 2025	42.22	41.67	41.67	42.22	41.6	393,697
September 18, 2025	41.76	41.77	41.77	41.88	41.57	51,586
September 17, 2025	41.51	41.7	41.7	41.7	41.44	790
September 16, 2025	41.69	41.33	41.33	41.69	41.33	12,498
September 15, 2025	41.68	41.71	41.71	41.82	41.65	14,614
September 12, 2025	41.66	41.5	41.5	41.82	41.48	36,298
September 11, 2025	41.2	41.59	41.59	41.59	41.14	736
September 10, 2025	41.23	41.17	41.17	41.23	41.12	12,327
September 09, 2025	41.11	41.25	41.25	41.25	40.95	2,332
September 08, 2025	40.98	41.01	41.01	41.03	40.9	35,723
September 05, 2025	41.6	40.85	40.85	41.6	40.85	73,085
September 04, 2025	40.91	41.22	41.22	41.22	40.91	21,517
September 03, 2025	40.74	40.84	40.84	40.91	40.69	24,362
September 02, 2025	41.37	40.83	40.83	41.56	40.77	11,550
September 01, 2025	41.46	41.44	41.44	41.5	41.36	3,753
August 29, 2025	41.47	41.36	41.36	41.47	41.2	3,033
August 28, 2025	41.47	41.28	41.28	41.57	41.28	67,326
August 27, 2025	41.28	41.28	41.28	41.28	41.04	3,889
August 26, 2025	41.05	41.02	41.02	41.1	40.85	31,293
August 22, 2025	40.95	41.59	41.59	41.59	40.93	12,375
August 21, 2025	40.97	40.91	40.91	41.02	40.74	16,543
August 20, 2025	40.89	41.02	41.02	41.02	40.83	1,865
August 19, 2025	40.89	40.94	40.94	40.99	40.79	10,589
August 18, 2025	41	40.82	40.82	41.39	40.7	3,902
August 15, 2025	41.46	40.98	40.98	41.46	40.98	12,610
August 14, 2025	40.62	40.91	40.91	40.95	40.62	13,384
August 13, 2025	40.69	40.83	40.83	40.91	40.69	4,673
August 12, 2025	40.69	40.64	40.64	40.69	39.97	14,565
August 11, 2025	40.8	40.23	40.23	40.8	40.18	6,556
August 08, 2025	40.02	40.15	40.15	40.19	39.98	9,951
August 07, 2025	40.38	39.99	39.99	40.44	39.98	18,247
August 06, 2025	39.96	40.01	40.01	40.01	39.85	1,934
August 05, 2025	39.91	39.6	39.6	39.94	39.47	22,436
August 04, 2025	40	39.67	39.67	40	39.43	2,223
August 01, 2025	39.72	39.11	39.11	39.77	38.98	13,551
July 31, 2025	40.19	39.98	39.98	40.19	39.95	23,666
July 30, 2025	40.12	40.21	40.21	40.7	40.1	12,502
July 29, 2025	40.28	40.17	40.17	40.41	40.17	4,537
July 28, 2025	40.82	40.32	40.32	40.82	40.27	216,316
July 25, 2025	40.55	40.5	40.5	40.57	40.42	13,957
July 24, 2025	40.58	40.66	40.66	40.71	40.52	9,337
July 23, 2025	40.29	40.24	40.24	40.42	40.23	5,782
July 22, 2025	39.82	39.91	39.91	39.91	39.78	7,433
July 21, 2025	39.92	40.12	40.12	40.12	39.83	14,103
July 18, 2025	39.94	39.87	39.87	39.97	39.83	15,333
July 17, 2025	39.5	39.64	39.64	39.64	39.44	12,463
July 16, 2025	39.23	39.27	39.27	39.41	39.19	546,601
July 15, 2025	39.89	39.37	39.37	39.9	39.36	20,306
July 14, 2025	39.36	39.78	39.78	39.78	39.36	8,752
July 11, 2025	39.99	39.67	39.67	39.99	39.58	12,730
July 10, 2025	39.87	39.98	39.98	39.98	39.75	9,394
July 09, 2025	39.7	39.78	39.78	39.84	39.7	8,188
July 08, 2025	39.8	39.63	39.63	39.88	39.53	25,875
July 07, 2025	40.2	39.9	39.9	40.2	39.81	6,966
July 04, 2025	40.01	39.8	39.8	40.01	39.7	15,270

Xtrackers MSCI World Financials UCITS ETF (XDWF.L) LSE