Market data

Select a section

XTrackers (IE) Public Limited Company X MSCI World Financials

(XDWF)
Sector: n/a
$36.51
$0.11 0.29
Last updated: 17:02:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $34.44 $34.64 $34.44 $34.63 19,493
14/11/2024 $34.56 $34.65 $34.53 $34.63 34,494
13/11/2024 $34.47 $34.62 $34.47 $34.62 4,831
12/11/2024 $34.68 $34.71 $34.54 $34.53 1,471
11/11/2024 $34.62 $34.92 $34.59 $34.83 6,020
08/11/2024 $34.44 $34.45 $34.21 $34.39 2,496
07/11/2024 $34.73 $34.76 $34.42 $34.42 4,815
06/11/2024 $34.00 $34.46 $34.00 $34.26 1,862
05/11/2024 $33.01 $33.19 $32.95 $33.19 597
04/11/2024 $33.06 $33.09 $32.92 $32.94 1,961
01/11/2024 $32.91 $33.19 $32.91 $33.10 57
31/10/2024 $33.12 $33.20 $32.94 $32.99 4,336
30/10/2024 $33.21 $33.40 $33.20 $33.26 7,863
29/10/2024 $33.36 $33.43 $33.21 $33.26 1,367
28/10/2024 $33.15 $33.29 $32.90 $33.29 254
25/10/2024 $33.28 $33.38 $33.09 $33.09 12,784
24/10/2024 $33.34 $33.35 $33.16 $33.16 8,074
23/10/2024 $33.30 $33.30 $33.14 $33.16 988
22/10/2024 $33.14 $33.40 $33.14 $33.27 2,399
21/10/2024 $33.70 $33.74 $33.40 $33.40 4,838
18/10/2024 $33.76 $33.80 $33.66 $33.73 2,774
17/10/2024 $33.44 $33.73 $33.44 $33.70 1,970
16/10/2024 $33.26 $33.47 $33.23 $33.44 2,220
15/10/2024 $33.27 $33.39 $33.22 $33.39 3,965
14/10/2024 $33.11 $33.20 $33.05 $33.19 20,109
11/10/2024 $32.56 $33.06 $32.56 $33.06 3,065
10/10/2024 $32.56 $32.59 $32.54 $32.56 1,668
09/10/2024 $32.23 $32.60 $32.23 $32.60 4,296
08/10/2024 $32.40 $32.43 $32.27 $32.42 1,005
07/10/2024 $32.57 $32.59 $32.55 $32.57 12,211
04/10/2024 $32.45 $32.45 $32.45 $32.45 57
03/10/2024 $32.39 $32.39 $32.11 $32.15 4,271
02/10/2024 $32.43 $32.45 $32.26 $32.41 1,670
01/10/2024 $32.34 $32.65 $32.34 $32.37 1,634
30/09/2024 $32.65 $32.70 $32.52 $32.58 1,975
27/09/2024 $32.66 $32.75 $32.54 $32.75 9,806
26/09/2024 $32.53 $32.58 $32.48 $32.57 1,755
25/09/2024 $32.43 $32.43 $32.25 $32.24 95
24/09/2024 $32.53 $32.67 $32.51 $32.51 9,134
23/09/2024 $32.59 $32.62 $32.51 $32.62 22,273
20/09/2024 $32.60 $32.60 $32.47 $32.47 174
19/09/2024 $32.49 $32.55 $32.48 $32.18 51,458
18/09/2024 $32.32 $32.32 $32.17 $32.18 778
17/09/2024 $32.21 $32.34 $32.21 $32.31 445
16/09/2024 $31.85 $32.01 $31.85 $32.01 990
13/09/2024 $31.78 $31.86 $31.70 $31.55 4,689
12/09/2024 $31.58 $31.58 $31.50 $31.07 60
11/09/2024 $31.43 $31.52 $30.97 $31.37 19,915
10/09/2024 $31.37 $31.86 $31.37 $31.37 3,705
09/09/2024 $31.47 $31.76 $31.47 $31.75 730
06/09/2024 $31.79 $31.79 $31.48 $31.48 6,353
05/09/2024 $32.04 $32.04 $31.83 $31.83 100
04/09/2024 $31.78 $32.14 $31.78 $32.06 56,892
03/09/2024 $32.70 $32.70 $32.13 $32.22 142,612
02/09/2024 $32.31 $32.38 $32.23 $32.06 4,877
30/08/2024 $32.15 $32.40 $32.06 $32.06 744
29/08/2024 $32.05 $32.05 $31.97 $32.05 660
28/08/2024 $31.81 $31.98 $31.80 $31.93 10,387
27/08/2024 $31.70 $31.76 $31.70 $31.76 1,480
26/08/2024 $31.25 $31.27 $31.25 $31.25 2,861
23/08/2024 $31.25 $31.27 $31.25 $31.25 2,861
22/08/2024 $31.25 $31.27 $31.25 $31.25 2,861

Market data

Select a section