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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35.42	35.57	35.57	35.75	35.42	14,589
September 25, 2025	35.24	35.34	35.34	35.42	35.17	7,932
September 24, 2025	35.27	35.37	35.37	35.49	35.2	76,441
September 23, 2025	35.42	35.48	35.48	35.66	35.38	12,356
September 22, 2025	35.49	35.41	35.41	35.51	35.28	31,417
September 19, 2025	35.35	35.5	35.5	35.62	35.35	47,974
September 18, 2025	35.35	35.46	35.46	35.54	35.28	26,415
September 17, 2025	34.98	35.2	35.2	35.2	34.97	10,916
September 16, 2025	35.31	34.9	34.9	35.34	34.9	15,289
September 15, 2025	35.52	35.44	35.44	35.56	35.43	16,375
September 12, 2025	35.48	35.44	35.44	35.57	35.42	53,825
September 11, 2025	35.2	35.46	35.46	35.47	35.16	25,390
September 10, 2025	35.19	35.09	35.09	35.26	35.09	26,247
September 09, 2025	34.94	35.21	35.21	35.21	34.87	10,755
September 08, 2025	34.94	34.91	34.91	34.97	34.78	12,882
September 05, 2025	35.51	34.82	34.82	35.52	34.67	17,396
September 04, 2025	35.2	35.39	35.39	35.4	35.16	13,805
September 03, 2025	35.04	34.99	34.99	35.11	34.96	68,100
September 02, 2025	35.42	35	35	35.42	34.88	16,930
September 01, 2025	35.37	35.43	35.43	35.43	35.28	9,685
August 29, 2025	35.42	35.36	35.36	35.44	35.26	18,905
August 28, 2025	35.6	35.41	35.41	35.62	35.39	16,257
August 27, 2025	35.53	35.57	35.57	35.57	35.42	7,552
August 26, 2025	35.27	35.24	35.24	35.28	35.14	14,536
August 25, 2025	35.38	35.33	35.33	35.44	35.29	56,157
August 22, 2025	35.29	35.47	35.47	35.53	35.28	8,209
August 21, 2025	35.24	35.26	35.26	35.27	35.05	17,866
August 20, 2025	35.12	35.17	35.17	35.17	35.03	11,048
August 19, 2025	34.99	35.08	35.08	35.16	34.92	13,372
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

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