Xtrackers MSCI World Financials UCITS ETF 1C (XDWF.L) LSE

41.21

-0.265(-0.64%)

Updated at April 02 04:25PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	40.71	41.21	41.21	41.35	40.54	3,505
April 01, 2026	40.54	41.48	41.48	41.65	40.54	21,229
March 31, 2026	40.08	40.33	40.33	40.49	40.08	25,569
March 30, 2026	39.68	40.12	40.12	40.12	39.58	14,516
March 27, 2026	40.49	39.8	39.8	40.54	39.8	32,321
March 26, 2026	40.7	40.4	40.4	40.7	40.32	25,824
March 25, 2026	41.06	40.98	40.98	41.21	40.78	35,619
March 24, 2026	40.25	40.69	40.69	40.79	40.2	55,848
March 23, 2026	39.59	40.65	40.65	41.49	39.44	63,359
March 20, 2026	40.2	40.15	40.15	40.67	40.05	24,115
March 19, 2026	40.46	40.2	40.2	40.46	40	63,122
March 18, 2026	41.16	40.84	40.84	41.3	40.7	8,856
March 17, 2026	40.95	41	41	41.34	40.08	18,820
March 16, 2026	40.28	40.52	40.52	40.84	40.16	23,990
March 13, 2026	39.77	40.3	40.3	40.71	39.77	97,520
March 12, 2026	40.83	40.42	40.42	40.85	40.38	22,147
March 11, 2026	41.45	41.09	41.09	41.45	41	20,608
March 10, 2026	41.5	41.75	41.75	41.86	41.24	20.15M
March 09, 2026	40.31	40.84	40.84	40.99	40.31	1.23M
March 06, 2026	42.12	41.15	41.15	42.12	40.78	114,239
March 05, 2026	42.21	41.84	41.84	42.49	41.75	26,813
March 04, 2026	41.84	42.36	42.36	42.45	41.74	2.37M
March 03, 2026	41.94	41.58	41.58	42.03	41.08	167,965
March 02, 2026	42.59	42.6	42.6	42.62	42	141,942
February 27, 2026	43.85	43.39	43.39	43.93	43.18	53,815
February 26, 2026	43.52	43.82	43.82	44.01	43.45	125,302
February 25, 2026	42.98	43.4	43.4	43.41	42.87	39,124
February 24, 2026	42.85	42.65	42.65	42.85	42.45	61,954
February 23, 2026	43.78	43.05	43.05	43.95	42.86	16,357
February 20, 2026	43.43	43.56	0	43.68	43.35	19,214
February 19, 2026	43.91	43.41	0	43.91	43.27	28,301
February 18, 2026	43.67	43.81	0	43.86	43.47	29,122
February 17, 2026	42.96	43.44	0	43.44	42.93	25,331
February 16, 2026	43.15	43.1	0	43.33	43.09	22,254
February 13, 2026	43.06	43.11	0	43.46	42.79	72,968
February 12, 2026	44.18	43.42	0	44.22	43.4	22,463
February 11, 2026	44.61	44.07	0	44.66	44.02	34,127
February 10, 2026	44.71	44.5	0	44.81	44.48	46,197
February 09, 2026	44.6	44.71	0	44.76	44.44	46,377
February 06, 2026	43.82	44.34	0	44.45	43.74	55,057
February 05, 2026	44.28	43.74	0	44.38	43.61	51,900
February 04, 2026	44.32	44.4	0	44.48	44.17	97,648
February 03, 2026	44.44	44.25	0	44.53	44.17	167,324
February 02, 2026	43.62	44.15	0	44.22	43.57	69,913
January 30, 2026	43.67	43.77	0	44.08	43.67	37,139
January 29, 2026	43.94	43.73	0	44.18	43.64	23,114
January 28, 2026	43.8	43.62	0	43.9	43.54	212,981
January 27, 2026	43.78	43.81	0	43.94	43.66	41,365
January 26, 2026	43.43	43.66	0	43.73	43.33	90,715
January 23, 2026	43.74	43.34	0	43.75	43.3	58,902
January 22, 2026	43.6	43.77	0	43.77	43.22	12,226
January 21, 2026	43.3	43.34	0	43.46	43.06	90,074
January 20, 2026	43.53	43.68	0	43.78	43.32	49,186
January 19, 2026	43.63	43.9	0	43.9	43.55	37,869
January 16, 2026	44.25	44.13	0	44.25	43.99	38,143
January 15, 2026	43.92	44.15	0	44.23	43.8	41,668
January 14, 2026	43.79	43.72	0	43.85	43.53	40,769
January 13, 2026	44.26	43.82	0	44.33	43.78	127,666
January 12, 2026	44.01	44.32	0	44.32	43.99	48,909
January 09, 2026	44.52	44.46	0	44.52	44.32	29,629