Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers Msci World Financials Ucits Etf 1c (XDWF)
Xtrackers Msci World Financials Ucits Etf 1c (XDWF) Historical

XDWF Xtrackers Msci World Financials Ucits Etf 1c

28.175

-0.405 (-1.42%)

Jul 19 2024 - Closed

Delayed by 15 minutes

XDWF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	28.165	-0.46	-1.61%	28.32	28.36	28.165	8,881
Jul 18 2024	28.625	0.13	0.44%	28.645	28.69	28.575	7,682
Jul 17 2024	28.50	0.00	0.00%	28.45	28.555	28.305	36,116
Jul 16 2024	28.50	0.26	0.92%	28.24	28.50	28.215	2,867
Jul 15 2024	28.24	0.15	0.52%	28.045	28.24	28.045	10,363
Jul 12 2024	28.095	0.13	0.48%	28.07	28.095	27.97	8,602
Jul 11 2024	27.96	0.12	0.43%	27.90	27.965	27.84	5,839
Jul 10 2024	27.84	0.17	0.61%	27.75	27.84	27.75	8,406
Jul 09 2024	27.67	-0.01	-0.02%	27.66	27.67	27.585	3,644
Jul 08 2024	27.675	0.04	0.14%	27.60	27.705	27.60	5,468
Jul 05 2024	27.635	-0.21	-0.75%	27.80	27.80	27.565	37,577
Jul 04 2024	27.845	0.09	0.32%	27.87	27.92	27.835	11,839
Jul 03 2024	27.755	0.15	0.56%	27.785	27.85	27.745	4,005
Jul 02 2024	27.60	0.01	0.02%	27.585	27.60	27.50	3,934
Jul 01 2024	27.595	0.02	0.05%	27.56	27.72	27.52	34,459
Jun 28 2024	27.58	0.13	0.46%	27.565	27.605	27.555	11,164
Jun 27 2024	27.455	-0.03	-0.09%	27.475	27.475	27.405	1,933
Jun 26 2024	27.48	-0.18	-0.63%	27.65	27.67	27.42	14,872
Jun 25 2024	27.655	-0.13	-0.47%	27.74	27.745	27.655	8,275
Jun 24 2024	27.785	0.36	1.33%	27.48	27.795	27.48	3,726
Jun 21 2024	27.42	-0.01	-0.04%	27.58	27.59	27.42	5,775
Jun 20 2024	27.43	0.05	0.20%	27.455	27.495	27.43	5,288
Jun 19 2024	27.375	0.09	0.33%	27.40	27.40	27.34	3,852
Jun 18 2024	27.285	0.20	0.72%	27.255	27.29	27.20	5,415
Jun 17 2024	27.09	0.02	0.06%	27.105	27.105	26.985	2,297
Jun 14 2024	27.075	0.06	0.22%	27.085	27.085	26.895	9,585
Jun 13 2024	27.015	-0.31	-1.12%	27.135	27.17	26.98	7,448
Jun 12 2024	27.32	0.03	0.11%	27.325	27.455	27.29	3,664
Jun 11 2024	27.29	-0.25	-0.91%	27.50	27.50	27.29	5,063
Jun 10 2024	27.54	0.13	0.49%	27.515	27.54	27.515	10,233
Jun 07 2024	27.405	-0.04	-0.13%	27.45	27.45	27.32	4,620
Jun 06 2024	27.44	0.13	0.46%	27.305	27.45	27.305	4,191
Jun 05 2024	27.315	-0.03	-0.11%	27.31	27.365	27.27	3,219
Jun 04 2024	27.345	-0.24	-0.85%	27.225	27.345	27.20	6,133
Jun 03 2024	27.58	0.26	0.97%	27.625	27.705	27.58	12,898
May 31 2024	27.315	0.01	0.02%	27.34	27.36	27.25	11,046
May 30 2024	27.31	0.21	0.77%	27.155	27.31	27.135	4,770
May 29 2024	27.10	-0.25	-0.90%	27.225	27.225	27.09	3,054
May 28 2024	27.345	-0.21	-0.76%	27.555	27.555	27.345	8,319
May 27 2024	27.555	0.03	0.11%	27.505	27.555	27.48	5,366
May 24 2024	27.525	0.01	0.04%	27.39	27.525	27.325	2,424
May 23 2024	27.515	-0.21	-0.76%	27.71	27.71	27.49	53,315
May 22 2024	27.725	0.08	0.27%	27.725	27.785	27.71	5,163
May 21 2024	27.65	-0.20	-0.72%	27.62	27.65	27.615	2,585
May 20 2024	27.85	0.12	0.43%	27.875	27.91	27.85	2,088
May 17 2024	27.73	-0.03	-0.11%	27.715	27.775	27.69	8,694
May 16 2024	27.76	0.10	0.36%	27.775	27.775	27.70	5,575
May 15 2024	27.66	0.12	0.44%	27.59	27.685	27.59	43,631
May 14 2024	27.54	-0.03	-0.11%	27.485	27.54	27.485	4,926
May 13 2024	27.57	-0.10	-0.34%	27.67	27.67	27.565	7,893
May 10 2024	27.665	0.34	1.23%	27.54	27.68	27.54	250,073
May 09 2024	27.33	0.04	0.16%	27.38	27.38	27.325	4,086
May 08 2024	27.285	-0.01	-0.02%	27.28	27.32	27.19	6,441
May 07 2024	27.29	0.34	1.24%	27.19	27.29	27.19	3,558
May 06 2024	26.955	0.22	0.82%	26.875	26.98	26.875	1,700
May 03 2024	26.735	-0.16	-0.58%	26.805	26.875	26.705	5,391
May 02 2024	26.89	0.07	0.26%	26.88	26.89	26.81	3,306
Apr 30 2024	26.82	-0.15	-0.54%	26.89	26.91	26.82	2,645
Apr 29 2024	26.965	0.08	0.30%	26.965	26.99	26.89	5,116
Apr 26 2024	26.885	0.18	0.67%	26.865	26.92	26.765	7,691
Apr 25 2024	26.705	-0.21	-0.78%	26.945	26.98	26.705	2,546
Apr 24 2024	26.915	-0.14	-0.52%	27.085	27.135	26.915	4,562
Apr 23 2024	27.055	0.29	1.10%	26.975	27.055	26.92	7,332

Xtrackers Msci World Fin...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions