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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.03	37.03	37.03	37.07	36.84	28,993
February 19, 2026	37.12	36.81	36.81	37.18	36.78	18,735
February 18, 2026	36.77	37.05	37.05	37.12	36.74	21,128
February 17, 2026	36.42	36.77	36.77	36.77	36.36	17,875
February 16, 2026	36.41	36.42	36.42	36.52	36.35	9,777
February 13, 2026	36.43	36.24	36.24	36.51	36.1	29,216
February 12, 2026	37.22	36.52	36.52	37.23	36.46	16,689
February 11, 2026	37.43	37.03	37.03	37.62	37.01	17,455
February 10, 2026	37.49	37.4	37.4	37.66	37.37	12,956
February 09, 2026	37.59	37.58	37.58	37.67	37.36	39,451
February 06, 2026	37.15	37.5	37.5	37.63	37.15	16,412
February 05, 2026	37.51	37.13	37.13	37.6	37.02	11,116
February 04, 2026	37.42	37.63	37.63	37.7	37.38	44,116
February 03, 2026	37.59	37.44	37.44	37.71	37.41	32,914
February 02, 2026	36.8	37.46	37.46	37.47	36.76	16,318
January 30, 2026	36.71	36.88	36.88	37.02	36.69	15,190
January 29, 2026	36.61	36.63	36.63	36.91	36.59	8,348
January 28, 2026	36.53	36.57	36.57	36.59	36.36	20,435
January 27, 2026	36.89	36.57	36.57	36.94	36.55	25,514
January 26, 2026	36.72	36.74	36.74	36.84	36.58	16,401
January 23, 2026	37.24	36.86	36.86	37.3	36.85	20,957
January 22, 2026	37.24	37.35	37.35	37.36	37.17	25,912
January 21, 2026	36.95	36.98	36.98	37.15	36.69	31,944
January 20, 2026	37.26	37.2	37.2	37.33	36.99	16,408
January 19, 2026	37.59	37.57	37.57	37.74	37.53	11,739
January 16, 2026	38.01	38.07	38.07	38.07	37.85	16,901
January 15, 2026	37.78	38.01	38.1	38.12	37.67	17,543
January 14, 2026	37.6	37.49	37.49	37.65	37.38	31,425
January 13, 2026	37.98	37.6	37.6	38.01	37.53	19,527
January 12, 2026	37.85	38.08	38.08	38.08	37.64	20,290
January 09, 2026	38.12	38.28	38.28	38.28	38.07	43,271
January 08, 2026	37.8	38.2	38.2	38.2	37.77	18,243
January 07, 2026	38.32	37.92	37.92	38.36	37.85	32,828
January 06, 2026	38.24	38.47	38.47	38.47	38.11	15,388
January 05, 2026	37.74	38.24	38.24	38.35	37.49	14,743
January 02, 2026	37.37	37.34	37.34	37.51	37.28	35,068
December 30, 2025	37.48	37.53	37.53	37.56	37.42	5,999
December 29, 2025	37.53	37.41	37.41	37.58	37.35	23,020
December 23, 2025	37.4	37.46	37.46	37.55	37.34	12,525
December 22, 2025	37.2	37.37	37.37	37.38	37.1	22,988
December 19, 2025	37.03	37.2	37.2	37.25	37	39,121
December 18, 2025	36.8	37.14	37.14	37.14	36.78	63,562
December 17, 2025	36.9	36.79	36.79	37.01	36.79	12,255
December 16, 2025	36.85	36.77	36.77	36.96	36.67	10,173
December 15, 2025	37.01	36.92	36.92	37.1	36.92	24,226
December 12, 2025	36.93	36.68	36.68	37.07	36.64	15,297
December 11, 2025	36.31	36.9	36.9	36.9	36.27	11,785
December 10, 2025	36.17	36.37	36.37	36.4	36.17	8,666
December 09, 2025	36.31	36.5	36.5	36.5	36.22	8,316
December 08, 2025	36.19	36.23	36.23	36.29	36.16	13,553
December 05, 2025	36.17	36.28	36.28	36.33	36.15	17,285
December 04, 2025	36.06	36.19	36.19	36.21	35.95	7,089
December 03, 2025	35.86	35.87	35.87	35.89	35.74	25,224
December 02, 2025	35.88	35.99	35.99	36.04	35.81	23,390
December 01, 2025	35.85	35.9	35.9	36.01	35.74	14,084
November 28, 2025	35.86	36.13	36.13	36.19	35.86	32,643
November 27, 2025	35.81	35.87	35.87	35.94	35.81	10,817
November 26, 2025	35.63	35.84	35.84	35.88	35.6	6,017
November 25, 2025	35.22	35.46	35.46	35.49	35.15	6,864
November 24, 2025	35.2	35.17	35.17	35.28	34.95	16,520

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