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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	43.79	43.72	43.72	43.85	43.53	40,769
January 13, 2026	44.26	43.82	43.82	44.33	43.78	127,666
January 12, 2026	44.01	44.32	44.32	44.32	43.99	48,909
January 09, 2026	44.52	44.46	44.46	44.52	44.32	29,629
January 08, 2026	44.1	44.51	44.51	44.51	44.09	95,354
January 07, 2026	44.82	44.27	44.27	44.82	44.21	57,080
January 06, 2026	44.77	44.7	44.7	44.86	44.62	42,327
January 05, 2026	43.96	44.71	44.71	44.79	43.53	22,331
January 02, 2026	43.85	43.82	43.82	43.93	43.75	7,502
December 31, 2025	43.95	43.93	43.93	43.95	43.83	3,095
December 30, 2025	43.99	44.02	44.02	44.17	43.99	13,891
December 29, 2025	44.22	44	44	44.27	43.97	37,962
December 24, 2025	44.03	44.15	44.15	44.17	44.03	5,943
December 23, 2025	44.02	44.15	44.15	44.2	43.96	31,063
December 22, 2025	43.62	44	44	44	43.53	99,040
December 19, 2025	43.35	43.62	43.62	43.62	43.3	139,318
December 18, 2025	43.16	43.49	43.49	43.58	43.13	34,718
December 17, 2025	43.22	43.28	43.28	43.41	43.09	38,936
December 16, 2025	43.28	43.22	43.22	43.45	43.18	24,592
December 15, 2025	43.4	43.42	43.42	43.59	43.4	42,669
December 12, 2025	43.39	43.03	43.03	43.45	43.03	15,183
December 11, 2025	42.48	43.02	43.02	43.07	42.43	16,195
December 10, 2025	42.14	42.32	42.32	42.39	42.08	35,958
December 09, 2025	42.27	42.4	42.4	42.44	42.14	79,576
December 08, 2025	42.24	42.01	42.01	42.26	42.01	16,717
December 05, 2025	42.19	42.16	42.16	42.31	42.13	28,501
December 04, 2025	42.1	42.08	42.08	42.26	42.02	36,033
December 03, 2025	41.79	41.85	41.85	41.87	41.66	21,087
December 02, 2025	41.66	41.73	41.73	41.81	41.56	66,868
December 01, 2025	41.62	41.76	41.76	41.83	41.6	12,061
November 28, 2025	42.4	41.98	41.98	42.4	41.54	251,695
November 27, 2025	41.67	41.58	41.58	41.67	41.52	35,243
November 26, 2025	41.27	41.6	41.6	41.61	41.19	32,901
November 25, 2025	40.76	41	41	41.06	40.53	29,746
November 24, 2025	40.61	40.48	40.48	40.65	40.36	38,610
November 21, 2025	40.05	40.25	40.25	40.29	40.04	27,060
November 20, 2025	40.54	40.48	40.48	40.83	40.39	52,494
November 19, 2025	40.3	40.18	40.18	40.4	40.17	33,933
November 18, 2025	40.47	40.31	40.31	40.47	40.15	28,840
November 17, 2025	41.81	40.9	40.9	41.81	40.87	25,323
November 14, 2025	41.63	41.48	41.48	41.63	41.17	24,873
November 13, 2025	42.25	42.01	42.01	42.29	41.92	19,026
November 12, 2025	41.85	42.14	42.14	42.2	41.78	21,482
November 11, 2025	41.48	41.72	41.72	41.72	41.45	11,253
November 10, 2025	41.3	41.34	41.34	41.53	41.24	43,933
November 07, 2025	40.59	40.81	40.81	41.66	40.59	23,737
November 06, 2025	41.11	40.81	40.81	41.51	40.81	25,313
November 05, 2025	40.87	41	41	41.03	40.79	55,576
November 04, 2025	40.65	41	41	41	40.08	42,984
November 03, 2025	40.98	40.92	40.92	41.11	40.63	46,129
October 31, 2025	40.97	40.83	40.83	40.97	40.68	33,265
October 30, 2025	41.03	40.99	40.99	41.24	40.72	212,795
October 29, 2025	41.72	41.15	41.15	41.72	41.05	41,750
October 28, 2025	41.43	41.39	41.39	41.49	41.35	24,133
October 27, 2025	41.51	41.34	41.34	41.56	41.14	138,991
October 24, 2025	41.03	41.2	41.2	41.2	40.72	32,728
October 23, 2025	40.76	40.73	40.73	40.85	40.67	26,312
October 22, 2025	40.88	40.73	40.73	40.89	40.73	60,677
October 21, 2025	40.88	40.91	40.91	41.05	40.79	20,097
October 20, 2025	40.71	40.85	40.85	40.89	40.57	44,454

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