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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34.67	34.97	34.97	35.03	34.67	15,237
November 20, 2025	35.2	35.18	35.18	35.41	35.02	21,731
November 19, 2025	34.77	34.77	34.77	34.99	34.7	10,069
November 18, 2025	34.78	34.9	34.9	34.9	34.6	13,275
November 17, 2025	35.6	35.33	35.33	35.66	35.26	9,475
November 14, 2025	35.7	35.72	35.72	35.77	35.4	25,505
November 13, 2025	36.38	35.97	35.97	36.44	35.97	7,456
November 12, 2025	36.08	36.37	36.37	36.46	36.08	11,703
November 11, 2025	35.89	35.99	35.99	35.99	35.83	9,176
November 10, 2025	35.67	35.72	35.72	35.92	35.65	14,886
November 07, 2025	35.66	35.15	35.15	35.7	35.15	10,813
November 06, 2025	35.69	35.44	35.44	35.78	35.44	12,476
November 05, 2025	35.58	35.71	35.71	35.73	35.53	10,309
November 04, 2025	35.15	35.66	35.66	35.69	35.08	23,157
November 03, 2025	35.52	35.4	35.4	35.7	35.27	22,679
October 31, 2025	35.3	35.44	35.44	35.44	35.17	9,643
October 30, 2025	35.24	35.44	35.44	35.6	35.11	10,050
October 29, 2025	35.5	35.3	35.3	35.55	35.23	17,068
October 28, 2025	35.56	35.58	35.58	35.66	35.48	17,818
October 27, 2025	35.59	35.56	35.56	35.69	35.49	12,569
October 24, 2025	35.19	35.39	35.39	35.42	35.08	13,412
October 23, 2025	35.17	35.06	35.06	35.22	35.03	5,783
October 22, 2025	35.19	35.07	35.07	35.28	35.03	11,092
October 21, 2025	35.1	35.26	35.26	35.34	35.1	9,612
October 20, 2025	34.9	35.02	35.02	35.08	34.78	25,572
October 17, 2025	34.12	34.52	34.52	34.69	33.92	26,284
October 16, 2025	35.39	35.08	35.08	35.46	35	7,473

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