XTrackers (IE) Public Limited Company X MSCI World Financials
(XDWF)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/04/2025
|
$34.24
|
$34.24
|
$33.20
|
$33.22
|
6,281
|
|
09/04/2025
|
$31.39
|
$32.22
|
$31.11
|
$31.58
|
6,463
|
|
08/04/2025
|
$32.63
|
$33.23
|
$32.29
|
$32.56
|
2,796
|
|
07/04/2025
|
$30.66
|
$33.02
|
$29.86
|
$31.27
|
60,055
|
|
04/04/2025
|
$34.37
|
$34.55
|
$32.20
|
$32.69
|
123,522
|
|
03/04/2025
|
$35.38
|
$35.81
|
$34.98
|
$35.07
|
157,467
|
|
02/04/2025
|
$36.10
|
$36.38
|
$35.87
|
$36.38
|
9,890
|
|
01/04/2025
|
$36.17
|
$36.25
|
$35.95
|
$36.20
|
9,575
|
|
31/03/2025
|
$35.81
|
$35.83
|
$35.58
|
$35.81
|
4,038
|
|
28/03/2025
|
$36.49
|
$36.55
|
$36.03
|
$36.06
|
8,935
|
|
27/03/2025
|
$36.72
|
$36.77
|
$36.53
|
$36.69
|
17,919
|
|
26/03/2025
|
$36.79
|
$36.96
|
$36.74
|
$36.74
|
2,698
|
|
25/03/2025
|
$36.57
|
$36.81
|
$36.57
|
$36.79
|
9,584
|
|
24/03/2025
|
$36.34
|
$36.60
|
$36.34
|
$36.55
|
13,630
|
|
21/03/2025
|
$35.99
|
$36.23
|
$35.90
|
$36.06
|
1,074
|
|
20/03/2025
|
$36.31
|
$36.44
|
$35.93
|
$36.20
|
26,163
|
|
19/03/2025
|
$35.86
|
$36.16
|
$35.86
|
$36.15
|
13,550
|
|
18/03/2025
|
$35.98
|
$36.08
|
$35.85
|
$35.97
|
31,951
|
|
17/03/2025
|
$35.31
|
$35.81
|
$35.31
|
$35.81
|
10,437
|
|
14/03/2025
|
$34.83
|
$35.42
|
$34.82
|
$35.31
|
44,781
|
|
13/03/2025
|
$34.77
|
$35.00
|
$34.75
|
$34.81
|
15,676
|
|
12/03/2025
|
$34.85
|
$35.13
|
$34.63
|
$34.99
|
395,720
|
|
11/03/2025
|
$35.09
|
$35.68
|
$34.53
|
$34.71
|
160,599
|
|
10/03/2025
|
$35.81
|
$35.81
|
$35.09
|
$35.17
|
614,182
|
|
07/03/2025
|
$36.05
|
$36.06
|
$35.44
|
$35.47
|
212,527
|
|
06/03/2025
|
$36.45
|
$36.45
|
$35.83
|
$36.26
|
176,609
|
|
05/03/2025
|
$36.20
|
$36.39
|
$35.88
|
$36.01
|
517,288
|
|
04/03/2025
|
$36.86
|
$36.87
|
$35.61
|
$35.61
|
16,813
|
|
03/03/2025
|
$37.07
|
$37.39
|
$37.07
|
$37.24
|
13,771
|
|
28/02/2025
|
$36.57
|
$36.70
|
$36.44
|
$36.59
|
16,057
|
|
27/02/2025
|
$36.66
|
$36.76
|
$36.36
|
$36.70
|
4,496
|
|
26/02/2025
|
$36.45
|
$36.68
|
$36.42
|
$36.63
|
20,500
|
|
25/02/2025
|
$36.36
|
$36.56
|
$35.99
|
$35.99
|
154,821
|
|
24/02/2025
|
$36.41
|
$36.48
|
$36.29
|
$36.31
|
1,080
|
|
21/02/2025
|
$36.60
|
$36.66
|
$36.49
|
$36.51
|
5,268
|
|
20/02/2025
|
$36.89
|
$36.94
|
$36.41
|
$36.41
|
3,110
|
|
19/02/2025
|
$37.09
|
$37.15
|
$36.71
|
$36.80
|
244,039
|
|
18/02/2025
|
$36.92
|
$37.00
|
$36.83
|
$36.93
|
243,855
|
|
17/02/2025
|
$36.78
|
$36.97
|
$36.67
|
$36.92
|
4,410
|
|
14/02/2025
|
$36.74
|
$36.86
|
$36.68
|
$36.78
|
242,399
|
|
13/02/2025
|
$36.45
|
$36.56
|
$36.42
|
$36.52
|
244,148
|
|
12/02/2025
|
$36.44
|
$36.49
|
$36.08
|
$36.14
|
250,383
|
|
11/02/2025
|
$36.22
|
$36.26
|
$36.11
|
$36.24
|
13,997
|
|
10/02/2025
|
$36.56
|
$36.61
|
$36.23
|
$36.23
|
13,296
|
|
07/02/2025
|
$36.64
|
$36.67
|
$36.47
|
$36.47
|
12,729
|
|
06/02/2025
|
$36.32
|
$36.62
|
$36.32
|
$36.15
|
14,727
|
|
05/02/2025
|
$35.93
|
$36.15
|
$35.88
|
$36.15
|
23,153
|
|
04/02/2025
|
$35.96
|
$36.06
|
$35.75
|
$35.83
|
21,897
|
|
03/02/2025
|
$35.39
|
$35.83
|
$35.38
|
$35.83
|
16,997
|
|
31/01/2025
|
$36.44
|
$36.51
|
$36.34
|
$36.40
|
9,661
|
|
30/01/2025
|
$36.29
|
$36.48
|
$36.29
|
$36.47
|
4,800
|
|
29/01/2025
|
$36.10
|
$36.33
|
$36.00
|
$36.22
|
21,894
|
|
28/01/2025
|
$36.08
|
$36.18
|
$35.99
|
$36.05
|
6,443
|
|
27/01/2025
|
$35.66
|
$36.02
|
$35.56
|
$35.89
|
9,863
|
|
24/01/2025
|
$35.87
|
$35.92
|
$35.70
|
$35.88
|
20,634
|
|
23/01/2025
|
$35.61
|
$35.70
|
$35.52
|
$35.68
|
53,407
|
|
22/01/2025
|
$35.47
|
$35.63
|
$35.45
|
$35.44
|
3,214
|
|
21/01/2025
|
$35.46
|
$35.59
|
$35.36
|
$35.59
|
9,303
|
|
20/01/2025
|
$35.31
|
$35.57
|
$35.27
|
$35.54
|
5,448
|
|
17/01/2025
|
$34.99
|
$35.16
|
$34.99
|
$35.15
|
17,678
|
|
16/01/2025
|
$34.94
|
$34.94
|
$34.74
|
$34.59
|
16,849
|
|
15/01/2025
|
$34.14
|
$34.74
|
$34.14
|
$34.59
|
9,652
|
|
14/01/2025
|
$33.70
|
$33.88
|
$33.70
|
$33.79
|
4,078
|
|
13/01/2025
|
$33.37
|
$33.43
|
$33.18
|
$33.41
|
1,537
|
|
10/01/2025
|
$34.07
|
$34.11
|
$33.45
|
$33.45
|
329,679
|
|
09/01/2025
|
$34.13
|
$34.22
|
$34.10
|
$34.12
|
6,772
|
|
08/01/2025
|
$34.24
|
$34.31
|
$33.93
|
$34.16
|
75,045
|
|
07/01/2025
|
$34.27
|
$34.36
|
$34.27
|
$34.34
|
18,243
|
|
06/01/2025
|
$34.18
|
$34.52
|
$34.18
|
$34.52
|
6,049
|
|
03/01/2025
|
$34.04
|
$34.08
|
$33.88
|
$34.04
|
10,600
|
|
02/01/2025
|
$34.07
|
$34.19
|
$33.96
|
$34.03
|
83,816
|
|
01/01/2025
|
$33.99
|
$34.11
|
$33.99
|
$34.06
|
66
|
|
31/12/2024
|
$33.99
|
$34.11
|
$33.99
|
$34.06
|
66
|
|
30/12/2024
|
$33.98
|
$34.12
|
$33.73
|
$33.95
|
11,176
|
|
27/12/2024
|
$34.72
|
$34.72
|
$34.23
|
$34.23
|
4,225
|
|
26/12/2024
|
$34.01
|
$34.01
|
$34.01
|
$34.01
|
2,309
|
|
25/12/2024
|
$34.01
|
$34.01
|
$34.01
|
$34.01
|
2,309
|
|
24/12/2024
|
$34.01
|
$34.01
|
$34.01
|
$34.01
|
2,309
|
|
23/12/2024
|
$33.96
|
$34.45
|
$33.70
|
$33.76
|
6,821
|
|
20/12/2024
|
$33.52
|
$33.98
|
$33.28
|
$33.94
|
28,871
|
|
19/12/2024
|
$33.66
|
$33.85
|
$33.54
|
$33.77
|
6,363
|
|
18/12/2024
|
$34.50
|
$34.56
|
$34.44
|
$34.49
|
7,886
|
|
17/12/2024
|
$34.74
|
$34.76
|
$34.48
|
$34.54
|
3,280
|
|
16/12/2024
|
$34.82
|
$34.89
|
$34.78
|
$34.78
|
1,353
|
|
13/12/2024
|
$35.00
|
$35.05
|
$34.80
|
$34.83
|
3,297
|
|
12/12/2024
|
$35.02
|
$35.03
|
$34.97
|
$34.97
|
17,184
|
|
11/12/2024
|
$34.88
|
$35.11
|
$34.88
|
$35.01
|
13,773
|
|
10/12/2024
|
$35.02
|
$35.08
|
$34.85
|
$34.97
|
24,638
|
|
09/12/2024
|
$35.50
|
$35.50
|
$35.20
|
$35.25
|
38,527
|
|
06/12/2024
|
$35.28
|
$35.51
|
$35.26
|
$35.33
|
9,237
|
|
05/12/2024
|
$35.10
|
$35.76
|
$35.10
|
$35.46
|
5,783
|
|
04/12/2024
|
$35.20
|
$35.24
|
$35.10
|
$35.13
|
13,845
|
|
03/12/2024
|
$35.47
|
$35.52
|
$35.26
|
$35.26
|
16,883
|
|
02/12/2024
|
$35.42
|
$35.64
|
$35.28
|
$35.32
|
10,767
|
|
29/11/2024
|
$35.48
|
$35.59
|
$35.47
|
$35.58
|
9,446
|
|
28/11/2024
|
$35.40
|
$35.48
|
$35.39
|
$35.48
|
30,422
|
|
27/11/2024
|
$35.39
|
$35.41
|
$35.21
|
$35.40
|
1,373
|
|
26/11/2024
|
$35.21
|
$35.21
|
$35.03
|
$35.13
|
1,300
|
|
25/11/2024
|
$35.30
|
$35.38
|
$35.24
|
$35.26
|
11,563
|
|
22/11/2024
|
$34.95
|
$35.07
|
$34.72
|
$34.90
|
3,428
|
|
21/11/2024
|
$34.65
|
$34.91
|
$34.45
|
$34.90
|
9,745
|
|
20/11/2024
|
$34.78
|
$34.80
|
$34.43
|
$34.43
|
3,698
|
|
19/11/2024
|
$34.92
|
$34.92
|
$34.47
|
$34.74
|
41,587
|
|
18/11/2024
|
$34.66
|
$34.82
|
$34.56
|
$34.82
|
3,960
|