Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Financials

(XDWF)
Sector: n/a
$40.88
$-0.38 -0.91
Last updated: 16:55:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $41.24 $41.44 $40.88 $40.88 24,020
09/10/2025 $41.43 $41.59 $41.25 $41.25 461,764
08/10/2025 $41.45 $41.75 $41.43 $41.71 9,786
07/10/2025 $41.57 $41.75 $41.53 $41.56 29,920
06/10/2025 $41.77 $41.80 $41.45 $41.68 20,633
03/10/2025 $41.58 $41.80 $41.53 $41.72 41,683
02/10/2025 $41.60 $41.65 $41.33 $41.33 53,088
01/10/2025 $41.49 $41.78 $41.46 $41.65 20,503
30/09/2025 $41.81 $41.92 $41.53 $41.53 23,182
29/09/2025 $41.84 $41.89 $41.64 $41.66 18,331
26/09/2025 $41.37 $41.66 $41.29 $41.59 41,460
25/09/2025 $41.45 $41.47 $41.07 $41.19 24,803
24/09/2025 $41.64 $42.58 $41.50 $41.54 16,507,933
23/09/2025 $41.79 $42.06 $41.71 $41.88 6,560,789
22/09/2025 $41.75 $41.75 $41.55 $41.69 13,144
19/09/2025 $41.60 $42.22 $41.55 $41.67 393,694
18/09/2025 $41.76 $41.90 $41.57 $41.77 44,567
17/09/2025 $41.51 $41.70 $41.44 $41.70 786
16/09/2025 $41.65 $41.69 $41.33 $41.33 12,141
15/09/2025 $41.68 $41.82 $41.65 $41.71 14,614
12/09/2025 $41.66 $41.82 $41.48 $41.49 35,819
11/09/2025 $41.20 $41.59 $41.14 $41.58 735
10/09/2025 $41.20 $41.32 $41.12 $41.17 12,136
09/09/2025 $41.09 $41.25 $40.95 $41.24 1,715
08/09/2025 $40.98 $41.03 $40.90 $41.01 35,630
05/09/2025 $41.60 $41.98 $40.85 $40.85 73,085
04/09/2025 $41.01 $41.22 $40.91 $41.22 20,118
03/09/2025 $40.74 $40.91 $40.60 $40.84 24,361
02/09/2025 $41.22 $41.56 $40.77 $40.83 11,549
01/09/2025 $41.46 $41.50 $41.36 $41.44 3,704
29/08/2025 $41.30 $41.47 $41.20 $41.36 2,864
28/08/2025 $41.47 $41.57 $41.28 $41.28 67,326
27/08/2025 $41.19 $41.28 $41.04 $41.28 3,888
26/08/2025 $41.05 $41.10 $40.85 $41.02 29,541
25/08/2025 $40.93 $41.59 $40.93 $41.59 11,453
22/08/2025 $40.93 $41.59 $40.93 $41.59 11,453
21/08/2025 $40.99 $41.02 $40.74 $40.90 16,316
20/08/2025 $40.86 $41.02 $40.83 $41.02 1,765
19/08/2025 $40.79 $40.99 $40.79 $40.94 10,588
18/08/2025 $41.00 $41.39 $40.70 $40.82 3,821
15/08/2025 $40.85 $41.46 $40.98 $40.97 6,310
14/08/2025 $40.85 $40.95 $40.62 $40.91 11,398
13/08/2025 $40.78 $40.91 $40.69 $40.83 3,931
12/08/2025 $40.31 $40.69 $39.97 $40.64 13,790
11/08/2025 $40.30 $40.80 $40.18 $40.23 6,465
08/08/2025 $39.98 $40.19 $39.98 $40.15 9,951
07/08/2025 $40.24 $40.44 $39.98 $39.99 17,897
06/08/2025 $40.01 $40.01 $39.85 $40.01 1,933
05/08/2025 $39.91 $39.94 $39.47 $39.60 22,436
04/08/2025 $40.00 $40.00 $39.43 $39.67 1,417
01/08/2025 $39.72 $39.77 $38.98 $39.11 13,548
31/07/2025 $40.06 $40.19 $40.06 $39.98 622
30/07/2025 $40.12 $40.70 $40.10 $40.21 7,193
29/07/2025 $40.28 $40.41 $40.18 $40.17 4,527
28/07/2025 $40.68 $40.82 $40.27 $40.32 215,867
25/07/2025 $40.42 $40.57 $40.42 $40.50 13,749
24/07/2025 $40.58 $40.71 $40.52 $40.66 9,335
23/07/2025 $40.27 $40.42 $40.23 $40.24 5,149
22/07/2025 $39.89 $39.91 $39.78 $39.91 6,756
21/07/2025 $39.90 $40.12 $39.83 $40.12 14,066
18/07/2025 $39.94 $39.97 $39.83 $39.87 15,330
17/07/2025 $39.50 $39.64 $39.44 $39.64 11,113
16/07/2025 $39.22 $39.41 $39.19 $39.26 543,501
15/07/2025 $39.85 $39.90 $39.36 $39.37 13,719
14/07/2025 $39.36 $39.79 $39.36 $39.78 8,750
11/07/2025 $39.93 $39.99 $39.58 $39.67 12,730
10/07/2025 $39.87 $39.98 $39.75 $39.98 9,394
09/07/2025 $39.74 $39.84 $39.70 $39.78 8,187
08/07/2025 $39.80 $39.88 $39.53 $39.63 25,875
07/07/2025 $39.86 $40.20 $39.81 $39.90 6,963
04/07/2025 $39.92 $40.01 $39.70 $39.79 15,270
03/07/2025 $39.81 $40.08 $39.80 $40.06 2,302
02/07/2025 $39.84 $40.00 $39.54 $39.62 4,916
01/07/2025 $39.69 $39.73 $39.52 $39.55 4,224
30/06/2025 $39.78 $39.78 $39.41 $39.54 7,977
27/06/2025 $39.39 $39.44 $39.25 $39.44 2,719
26/06/2025 $39.06 $39.19 $39.06 $39.13 6,468
25/06/2025 $38.93 $39.01 $38.84 $38.84 61,210
24/06/2025 $38.80 $38.95 $38.80 $38.94 8,056
23/06/2025 $38.06 $38.14 $37.67 $38.01 914
20/06/2025 $38.17 $38.17 $37.92 $38.08 4,175
19/06/2025 $37.89 $37.96 $37.66 $37.66 16,459
18/06/2025 $38.05 $38.18 $38.05 $38.18 500
17/06/2025 $38.07 $38.20 $38.02 $38.06 5,493
16/06/2025 $38.21 $38.61 $38.17 $38.53 313
13/06/2025 $37.98 $38.16 $37.84 $38.14 9,108
12/06/2025 $38.34 $38.64 $38.30 $38.54 9,723
11/06/2025 $38.39 $38.70 $38.39 $38.67 14,006
10/06/2025 $38.54 $38.65 $38.52 $38.55 847
09/06/2025 $38.92 $38.93 $38.60 $38.60 3,823
06/06/2025 $38.50 $38.82 $38.50 $38.74 420
05/06/2025 $38.50 $38.60 $38.36 $38.52 7,239
04/06/2025 $38.66 $38.68 $38.52 $38.52 7,307
03/06/2025 $38.29 $38.46 $38.25 $38.42 2,117
02/06/2025 $38.20 $38.36 $38.11 $38.31 47,394
30/05/2025 $38.28 $38.29 $38.14 $38.22 17,435
29/05/2025 $38.21 $38.52 $38.09 $38.09 4,744
28/05/2025 $38.23 $38.26 $38.02 $38.03 14,457
27/05/2025 $38.14 $38.35 $38.08 $38.23 931
26/05/2025 $38.04 $38.04 $37.24 $37.69 15,228
23/05/2025 $38.04 $38.04 $37.24 $37.69 15,228
22/05/2025 $37.82 $38.40 $37.69 $37.81 1,848
21/05/2025 $38.83 $38.83 $38.14 $38.19 128,030
20/05/2025 $38.46 $38.48 $38.37 $38.42 8,236
19/05/2025 $38.13 $38.38 $38.06 $38.33 13,146
16/05/2025 $38.14 $38.21 $38.10 $38.18 898
15/05/2025 $37.75 $38.33 $37.75 $37.94 4,169
14/05/2025 $37.93 $37.96 $37.88 $37.88 2,362
13/05/2025 $37.51 $37.89 $37.47 $37.89 49,581
12/05/2025 $37.60 $38.20 $37.33 $37.55 5,864
09/05/2025 $37.04 $37.18 $36.97 $37.07 8,913
08/05/2025 $36.89 $37.09 $36.89 $37.09 23,744
07/05/2025 $36.79 $36.87 $36.68 $36.81 1,354
06/05/2025 $36.72 $36.80 $36.56 $36.80 22,441
05/05/2025 $36.57 $36.77 $36.31 $36.67 9,472
02/05/2025 $36.57 $36.77 $36.31 $36.67 9,472
01/05/2025 $36.20 $36.63 $36.12 $36.26 2,271
30/04/2025 $36.15 $36.33 $35.65 $35.92 2,136
29/04/2025 $35.90 $36.08 $35.84 $35.97 100,453
28/04/2025 $36.09 $36.09 $35.61 $35.80 4,290
25/04/2025 $35.95 $35.99 $35.48 $35.58 116,039
24/04/2025 $35.33 $35.61 $35.23 $35.60 1,897
23/04/2025 $35.46 $35.94 $35.46 $35.61 10,112
22/04/2025 $34.50 $34.97 $34.32 $34.82 114,775
21/04/2025 $34.59 $35.00 $34.42 $34.63 3,919
18/04/2025 $34.59 $35.00 $34.42 $34.63 3,919
17/04/2025 $34.59 $35.00 $34.42 $34.63 3,919
16/04/2025 $34.56 $34.83 $34.45 $34.83 4,376
15/04/2025 $34.51 $34.88 $34.39 $34.84 5,419
14/04/2025 $34.26 $34.53 $34.12 $34.33 23,862
11/04/2025 $33.44 $34.06 $33.20 $33.26 7,118

Market data

Select a section