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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	35.53	35.49	35.49	35.72	35.49	16,078
October 14, 2025	35.01	35.4	35.4	35.4	34.99	14,551
October 13, 2025	35.16	35.31	35.31	35.31	35.1	26,845
October 10, 2025	35.66	35.12	35.12	35.83	35.12	36,308
October 09, 2025	35.71	35.73	35.73	35.86	35.64	14,094
October 08, 2025	35.82	35.91	35.91	35.92	35.69	58,690
October 07, 2025	35.57	35.68	35.68	35.81	35.56	16,261
October 06, 2025	35.67	35.68	35.68	35.81	35.44	27,553
October 03, 2025	35.49	35.57	35.57	35.61	35.4	12,548
October 02, 2025	35.41	35.37	35.37	35.48	35.28	19,437
October 01, 2025	35.26	35.49	35.49	35.53	35.21	34,784
September 30, 2025	35.62	35.41	35.41	35.99	35.39	13,116
September 29, 2025	35.63	35.54	35.54	35.7	35.46	13,336
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

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