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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.43	43.56	43.56	43.68	43.35	19,214
February 19, 2026	43.91	43.41	43.41	43.91	43.27	28,301
February 18, 2026	43.67	43.81	43.81	43.86	43.47	29,122
February 17, 2026	42.96	43.44	43.44	43.44	42.93	25,331
February 16, 2026	43.15	43.1	43.1	43.33	43.09	22,254
February 13, 2026	43.06	43.11	43.11	43.46	42.79	72,968
February 12, 2026	44.18	43.42	43.42	44.22	43.4	22,463
February 11, 2026	44.61	44.07	44.07	44.66	44.02	34,127
February 10, 2026	44.71	44.5	44.5	44.81	44.48	46,197
February 09, 2026	44.6	44.71	44.71	44.76	44.44	46,377
February 06, 2026	43.82	44.34	44.34	44.45	43.74	55,057
February 05, 2026	44.28	43.74	43.74	44.38	43.61	51,900
February 04, 2026	44.32	44.4	44.4	44.48	44.17	97,648
February 03, 2026	44.44	44.25	44.25	44.53	44.17	167,324
February 02, 2026	43.62	44.15	44.15	44.22	43.57	69,913
January 30, 2026	43.67	43.77	43.77	44.08	43.67	37,139
January 29, 2026	43.94	43.73	43.73	44.18	43.64	23,114
January 28, 2026	43.8	43.62	43.62	43.9	43.54	212,981
January 27, 2026	43.78	43.81	43.81	43.94	43.66	41,365
January 26, 2026	43.43	43.66	43.66	43.73	43.33	90,715
January 23, 2026	43.74	43.34	43.34	43.75	43.3	58,649
January 22, 2026	43.6	43.77	43.77	43.77	43.22	12,226
January 21, 2026	43.3	43.34	43.34	43.46	43.06	90,074
January 20, 2026	43.53	43.68	43.68	43.78	43.32	49,186
January 19, 2026	43.63	43.9	43.9	43.9	43.55	37,869
January 16, 2026	44.25	44.13	44.13	44.25	43.99	38,143
January 15, 2026	43.92	44.15	44.15	44.23	43.8	41,668
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

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