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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	41.2	41.59	41.59	41.59	41.14	736
September 10, 2025	41.23	41.17	41.17	41.23	41.12	12,327
September 09, 2025	41.11	41.25	41.25	41.25	40.95	2,332
September 08, 2025	40.98	41.01	41.01	41.03	40.9	35,723
September 05, 2025	41.6	40.85	40.85	41.6	40.85	73,085
September 04, 2025	40.91	41.22	41.22	41.22	40.91	21,517
September 03, 2025	40.74	40.84	40.84	40.91	40.69	24,362
September 02, 2025	41.37	40.83	40.83	41.56	40.77	11,550
September 01, 2025	41.46	41.44	41.44	41.5	41.36	3,753
August 29, 2025	41.47	41.36	41.36	41.47	41.2	3,033
August 28, 2025	41.47	41.28	41.28	41.57	41.28	67,326
August 27, 2025	41.28	41.28	41.28	41.28	41.04	3,889
August 26, 2025	41.05	41.02	41.02	41.1	40.85	31,293
August 22, 2025	40.95	41.59	41.59	41.59	40.93	12,375
August 21, 2025	40.97	40.91	40.91	41.02	40.74	16,543
August 20, 2025	40.89	41.02	41.02	41.02	40.83	1,865
August 19, 2025	40.89	40.94	40.94	40.99	40.79	10,589
August 18, 2025	41	40.82	40.82	41.39	40.7	3,902
August 15, 2025	41.46	40.98	40.98	41.46	40.98	12,610

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