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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.1	42.08	42.08	42.26	42.02	36,033
December 03, 2025	41.79	41.85	41.85	41.87	41.66	21,087
December 02, 2025	41.66	41.73	41.73	41.81	41.56	66,868
December 01, 2025	41.62	41.76	41.76	41.83	41.6	12,061
November 28, 2025	42.4	41.98	41.98	42.4	41.54	251,695
November 27, 2025	41.67	41.58	41.58	41.67	41.52	35,243
November 26, 2025	41.27	41.6	41.6	41.61	41.19	32,901
November 25, 2025	40.76	41	41	41.06	40.53	29,746
November 24, 2025	40.61	40.48	40.48	40.65	40.36	38,610
November 21, 2025	40.05	40.25	40.25	40.29	40.04	27,060
November 20, 2025	40.54	40.48	40.48	40.83	40.39	52,494
November 19, 2025	40.3	40.18	40.18	40.4	40.17	33,933
November 18, 2025	40.47	40.31	40.31	40.47	40.15	28,840
November 17, 2025	41.81	40.9	40.9	41.81	40.87	25,323
November 14, 2025	41.63	41.48	41.48	41.63	41.17	24,873
November 13, 2025	42.25	42.01	42.01	42.29	41.92	19,026
November 12, 2025	41.85	42.14	42.14	42.2	41.78	21,482
November 11, 2025	41.48	41.72	41.72	41.72	41.45	11,253
November 10, 2025	41.3	41.34	41.34	41.53	41.24	43,933
November 07, 2025	40.59	40.81	40.81	41.66	40.59	23,737
November 06, 2025	41.11	40.81	40.81	41.51	40.81	25,313
November 05, 2025	40.87	41	41	41.03	40.79	55,576
November 04, 2025	40.65	41	41	41	40.08	42,984
November 03, 2025	40.98	40.92	40.92	41.11	40.63	46,129
October 31, 2025	40.97	40.83	40.83	40.97	40.68	33,265
October 30, 2025	41.03	40.99	40.99	41.24	40.72	212,795
October 29, 2025	41.72	41.15	41.15	41.72	41.05	41,750
October 28, 2025	41.43	41.39	41.39	41.49	41.35	24,133
October 27, 2025	41.51	41.34	41.34	41.56	41.14	138,991
October 24, 2025	41.03	41.2	41.2	41.2	40.72	32,728
October 23, 2025	40.76	40.73	40.73	40.85	40.67	26,312
October 22, 2025	40.88	40.73	40.73	40.89	40.73	60,677
October 21, 2025	40.88	40.91	40.91	41.05	40.79	20,097
October 20, 2025	40.71	40.85	40.85	40.89	40.57	44,454
October 17, 2025	40.15	40.31	40.31	40.48	39.72	74,188
October 16, 2025	41.23	41	41	41.32	40.89	25,649
October 15, 2025	41.39	41.34	41.34	41.51	41.3	41,247
October 14, 2025	40.56	40.98	40.98	40.98	40.43	41,303
October 13, 2025	40.87	40.81	40.81	40.95	40.6	32,238
October 10, 2025	41.24	40.88	40.88	41.44	40.88	24,022
October 09, 2025	41.43	41.25	41.25	41.59	41.25	469,769
October 08, 2025	41.45	41.71	41.71	41.75	41.43	11,086
October 07, 2025	41.57	41.56	41.56	41.75	41.53	69,933
October 06, 2025	41.77	41.68	41.68	41.79	41.45	21,433
October 03, 2025	41.58	41.73	41.73	41.8	41.53	41,683
October 02, 2025	41.6	41.33	41.33	41.65	41.33	53,088
October 01, 2025	41.49	41.65	41.65	41.78	41.46	20,503
September 30, 2025	41.81	41.53	41.53	41.92	41.53	23,183
September 29, 2025	41.84	41.66	41.66	41.86	41.64	18,333
September 26, 2025	41.37	41.59	41.59	41.66	41.29	38,719
September 25, 2025	41.45	41.2	41.2	41.47	41.07	24,920
September 24, 2025	41.64	41.54	41.54	41.75	41.5	16.52M
September 23, 2025	41.79	41.88	41.88	42.06	41.71	6.56M
September 22, 2025	41.75	41.69	41.69	41.75	41.58	13,150
September 19, 2025	42.22	41.67	41.67	42.22	41.6	393,697
September 18, 2025	41.76	41.77	41.77	41.88	41.57	51,586
September 17, 2025	41.51	41.7	41.7	41.7	41.44	790
September 16, 2025	41.69	41.33	41.33	41.69	41.33	12,498
September 15, 2025	41.68	41.71	41.71	41.82	41.65	14,614
September 12, 2025	41.66	41.5	41.5	41.82	41.48	36,298

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