LSE - Delayed Quote USD

Xtrackers MSCI World Financials UCITS ETF 1C (XDWF.L)

28.81 +0.32 (+1.12%)
As of 2:31 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 28.75 28.81 28.75 28.81 28.81 1,005
Apr 22, 2024 28.43 28.52 28.43 28.49 28.49 414
Apr 19, 2024 27.91 28.25 27.91 28.25 28.25 3,574
Apr 18, 2024 28.22 28.22 28.22 28.22 28.22 -
Apr 17, 2024 27.99 28.09 27.92 27.89 27.89 4,204
Apr 16, 2024 27.92 27.98 27.86 27.86 27.86 27,765
Apr 15, 2024 28.51 28.60 28.39 28.39 28.39 980
Apr 12, 2024 28.72 28.72 28.38 28.38 28.38 8,606
Apr 11, 2024 28.71 28.73 28.71 28.64 28.64 594
Apr 10, 2024 28.91 29.07 28.91 28.99 28.99 2,433
Apr 9, 2024 29.48 29.48 29.21 29.21 29.21 33
Apr 8, 2024 29.31 29.49 29.25 29.46 29.46 9,071
Apr 5, 2024 29.16 29.24 29.08 29.24 29.24 1,561
Apr 4, 2024 29.65 29.67 29.49 29.59 29.59 2,985
Apr 3, 2024 29.41 29.41 29.19 29.39 29.39 1,522
Apr 2, 2024 29.45 29.49 29.32 29.25 29.25 3,847
Mar 28, 2024 29.49 29.56 29.49 29.58 29.58 5,029
Mar 27, 2024 29.40 29.40 29.35 29.35 29.35 547
Mar 26, 2024 29.29 29.34 29.29 29.34 29.34 2,541
Mar 25, 2024 29.22 29.28 29.14 29.25 29.25 15,326
Mar 22, 2024 29.38 29.38 29.37 29.28 29.28 880
Mar 21, 2024 29.39 29.51 29.39 29.48 29.48 2,686
Mar 20, 2024 28.89 29.00 28.89 29.00 29.00 31
Mar 19, 2024 28.74 28.92 28.73 28.91 28.91 6,397
Mar 18, 2024 28.80 28.86 28.78 28.86 28.86 694
Mar 15, 2024 28.73 28.76 28.73 28.76 28.76 3,097
Mar 14, 2024 28.79 28.98 28.79 28.75 28.75 1,484
Mar 13, 2024 28.93 29.04 28.92 29.02 29.02 967
Mar 12, 2024 28.78 28.82 28.76 28.82 28.82 276
Mar 11, 2024 28.59 28.61 28.54 28.63 28.63 6,689
Mar 8, 2024 28.63 28.86 28.63 28.78 28.78 823
Mar 7, 2024 28.47 28.69 28.47 28.65 28.65 1,185
Mar 6, 2024 28.49 28.50 28.49 28.58 28.58 924
Mar 5, 2024 28.25 28.42 28.25 28.36 28.36 3,504
Mar 4, 2024 28.17 28.30 28.17 28.30 28.30 6,734
Mar 1, 2024 28.16 28.21 28.16 28.16 28.16 878
Feb 29, 2024 28.12 28.13 28.11 28.12 28.12 4,015
Feb 28, 2024 28.01 28.16 28.00 28.16 28.16 39,022
Feb 27, 2024 28.07 28.11 28.01 28.02 28.02 49,013
Feb 26, 2024 28.05 28.05 28.05 28.05 28.05 921
Feb 23, 2024 28.07 28.07 27.93 28.10 28.10 4,026
Feb 22, 2024 27.89 27.93 27.89 27.90 27.90 10,245
Feb 21, 2024 27.55 27.57 27.53 27.56 27.56 3,773
Feb 20, 2024 27.58 27.66 27.53 27.69 27.69 2,134
Feb 19, 2024 27.66 27.66 27.66 27.65 27.65 151
Feb 16, 2024 27.57 27.67 27.56 27.67 27.67 9,565
Feb 15, 2024 27.29 27.54 27.29 27.45 27.45 3,706
Feb 14, 2024 27.11 27.13 26.92 27.08 27.08 1,251
Feb 13, 2024 27.34 27.34 26.94 27.01 27.01 1,903
Feb 12, 2024 27.16 27.33 27.16 27.33 27.33 1,287
Feb 9, 2024 26.99 26.99 26.99 27.00 27.00 1,280
Feb 8, 2024 27.03 27.03 26.88 26.92 26.92 55,041
Feb 7, 2024 27.10 27.13 26.98 27.02 27.02 53,308
Feb 6, 2024 26.93 26.93 26.93 26.98 26.98 43
Feb 5, 2024 27.21 27.21 27.00 26.89 26.89 749
Feb 2, 2024 27.18 27.18 26.99 27.06 27.06 483
Feb 1, 2024 26.99 27.10 26.84 26.84 26.84 4,142
Jan 31, 2024 27.52 27.52 27.34 27.34 27.34 25,062
Jan 30, 2024 27.09 27.22 27.09 27.23 27.23 381
Jan 29, 2024 27.05 27.05 26.97 27.00 27.00 501
Jan 26, 2024 26.98 27.04 26.96 27.03 27.03 8,469
Jan 25, 2024 26.90 26.90 26.85 26.85 26.85 942
Jan 24, 2024 26.91 26.99 26.90 26.99 26.99 2,797
Jan 23, 2024 26.62 26.71 26.59 26.61 26.61 15,256
Jan 22, 2024 26.63 26.74 26.58 26.69 26.69 820
Jan 19, 2024 26.34 26.34 26.34 26.34 26.34 -
Jan 18, 2024 26.18 26.23 26.07 26.10 26.10 8,879
Jan 17, 2024 26.04 26.07 26.04 26.08 26.08 4,877
Jan 16, 2024 26.30 26.30 26.28 26.30 26.30 1,771
Jan 15, 2024 26.49 26.49 26.49 26.49 26.49 -
Jan 12, 2024 26.64 26.72 26.64 26.51 26.51 1,059
Jan 11, 2024 26.33 26.65 26.33 26.35 26.35 1,753
Jan 10, 2024 26.61 26.61 26.57 26.59 26.59 3,814
Jan 9, 2024 26.75 26.75 26.64 26.64 26.64 593
Jan 8, 2024 26.58 26.74 26.58 26.74 26.74 119
Jan 5, 2024 26.50 26.79 26.50 26.75 26.75 366
Jan 4, 2024 26.49 26.65 26.46 26.71 26.71 2,001
Jan 3, 2024 26.58 26.78 26.58 26.45 26.45 1,787
Jan 2, 2024 26.82 26.84 26.60 26.67 26.67 254
Dec 29, 2023 26.81 26.81 26.80 26.83 26.83 910
Dec 28, 2023 26.70 26.79 26.70 26.81 26.81 443
Dec 27, 2023 26.67 26.67 26.58 26.72 26.72 11,750
Dec 22, 2023 26.32 26.54 26.31 26.50 26.50 22,755
Dec 21, 2023 26.33 26.46 26.33 26.39 26.39 1,170
Dec 20, 2023 26.51 26.51 26.47 26.54 26.54 1,310
Dec 19, 2023 26.34 26.34 26.34 26.50 26.50 55
Dec 18, 2023 26.27 26.34 26.27 26.32 26.32 804
Dec 15, 2023 26.41 26.47 26.24 26.31 26.31 1,759
Dec 14, 2023 26.36 26.42 26.14 26.40 26.40 36,849
Dec 13, 2023 25.81 25.81 25.81 25.78 25.78 4
Dec 12, 2023 25.67 25.71 25.61 25.68 25.68 3,428
Dec 11, 2023 25.51 25.62 25.49 25.62 25.62 5,015
Dec 8, 2023 25.38 25.52 25.31 25.45 25.45 800
Dec 7, 2023 25.33 25.33 25.33 25.33 25.33 -
Dec 6, 2023 25.45 25.58 25.40 25.45 25.45 1,601
Dec 5, 2023 25.31 25.31 25.26 25.29 25.29 56,369
Dec 4, 2023 25.37 25.42 25.37 25.38 25.38 253
Dec 1, 2023 25.33 25.33 25.29 25.37 25.37 2,805
Nov 30, 2023 25.16 25.16 25.16 25.22 25.22 401
Nov 29, 2023 24.93 24.93 24.93 25.07 25.07 908
Nov 28, 2023 24.98 24.98 24.91 24.98 24.98 5,882
Nov 27, 2023 24.93 24.94 24.93 24.91 24.91 14,891
Nov 24, 2023 25.03 25.03 25.03 24.99 24.99 327
Nov 23, 2023 24.89 24.89 24.89 24.89 24.89 30
Nov 22, 2023 24.84 24.84 24.84 24.84 24.84 -
Nov 21, 2023 24.82 24.83 24.77 24.81 24.81 62,866
Nov 20, 2023 24.74 24.75 24.74 24.78 24.78 7,034
Nov 17, 2023 24.68 24.72 24.68 24.67 24.67 644
Nov 16, 2023 24.48 24.53 24.40 24.41 24.41 5,892
Nov 15, 2023 24.45 24.46 24.45 24.55 24.55 5,202
Nov 14, 2023 23.94 24.44 23.86 24.48 24.48 10,417
Nov 13, 2023 23.88 23.88 23.78 23.91 23.91 2,722
Nov 10, 2023 23.67 23.67 23.65 23.66 23.66 6,032
Nov 9, 2023 23.78 23.78 23.78 23.81 23.81 380
Nov 8, 2023 23.69 23.69 23.69 23.67 23.67 3
Nov 7, 2023 23.70 23.72 23.65 23.70 23.70 2,733
Nov 6, 2023 23.81 23.81 23.81 23.81 23.81 -
Nov 3, 2023 23.88 23.88 23.88 23.93 23.93 81
Nov 2, 2023 23.44 23.44 23.17 23.40 23.40 5,397
Nov 1, 2023 22.92 22.92 22.92 22.92 22.92 -
Oct 31, 2023 22.81 22.81 22.81 22.73 22.73 152
Oct 30, 2023 22.51 22.58 22.51 22.58 22.58 1,358
Oct 27, 2023 22.61 22.61 22.55 22.56 22.56 1,518
Oct 26, 2023 22.55 22.69 22.55 22.70 22.70 200,786
Oct 25, 2023 22.75 22.75 22.75 22.84 22.84 1,477
Oct 24, 2023 22.77 22.86 22.77 22.80 22.80 4,060
Oct 23, 2023 22.81 22.83 22.69 22.89 22.89 298
Oct 20, 2023 23.04 23.04 22.85 22.92 22.92 2,865
Oct 19, 2023 23.40 23.40 23.34 23.34 23.34 100,168
Oct 18, 2023 23.72 23.72 23.71 23.58 23.58 2,028
Oct 17, 2023 23.72 23.72 23.66 23.84 23.84 2,087
Oct 16, 2023 23.78 23.78 23.77 23.77 23.77 2,767
Oct 13, 2023 23.46 23.63 23.45 23.54 23.54 11,993
Oct 12, 2023 23.78 23.91 23.77 23.70 23.70 977
Oct 11, 2023 23.74 23.79 23.74 23.76 23.76 1,552
Oct 10, 2023 23.77 23.77 23.65 23.79 23.79 605
Oct 9, 2023 23.37 23.37 23.37 23.37 23.37 -
Oct 6, 2023 23.31 23.31 23.20 23.45 23.45 27,570
Oct 5, 2023 23.11 23.18 23.11 23.10 23.10 6,223
Oct 4, 2023 22.99 22.99 22.93 22.97 22.97 23,775
Oct 3, 2023 23.04 23.04 23.04 22.98 22.98 1,363
Oct 2, 2023 23.74 23.74 23.30 23.37 23.37 21,007
Sep 29, 2023 23.89 23.90 23.78 23.78 23.78 25,484
Sep 28, 2023 23.53 23.72 23.53 23.78 23.78 104,435
Sep 27, 2023 23.76 23.76 23.76 23.60 23.60 1
Sep 26, 2023 23.79 23.79 23.73 23.69 23.69 10,072
Sep 25, 2023 23.76 23.98 23.76 23.84 23.84 9,781
Sep 22, 2023 24.13 24.16 24.09 24.08 24.08 2,397
Sep 21, 2023 24.24 24.33 24.14 24.14 24.14 20,088
Sep 20, 2023 24.51 24.63 24.51 24.66 24.66 5,858
Sep 19, 2023 24.55 24.58 24.43 24.45 24.45 5,516
Sep 18, 2023 24.49 24.49 24.49 24.42 24.42 17,440
Sep 15, 2023 24.60 24.63 24.55 24.56 24.56 880
Sep 14, 2023 24.48 24.56 24.48 24.52 24.52 2,705
Sep 13, 2023 24.28 24.33 24.27 24.38 24.38 965
Sep 12, 2023 24.13 24.25 24.13 24.27 24.27 958
Sep 11, 2023 24.11 24.16 24.11 24.14 24.14 5,499
Sep 8, 2023 23.83 23.83 23.83 23.93 23.93 320
Sep 7, 2023 23.92 23.95 23.86 23.90 23.90 1,096
Sep 6, 2023 24.02 24.02 23.91 23.93 23.93 604
Sep 5, 2023 24.13 24.13 24.13 24.13 24.13 -
Sep 4, 2023 24.27 24.27 24.27 24.27 24.27 -
Sep 1, 2023 24.16 24.16 24.16 24.25 24.25 8
Aug 31, 2023 24.29 24.31 24.26 24.19 24.19 1,509
Aug 30, 2023 24.35 24.36 24.23 24.26 24.26 19,301
Aug 29, 2023 23.94 24.02 23.94 24.07 24.07 1,614
Aug 25, 2023 23.62 23.62 23.60 23.68 23.68 2,538
Aug 24, 2023 23.77 23.77 23.76 23.76 23.76 190,075
Aug 23, 2023 23.70 23.71 23.67 23.71 23.71 4,715
Aug 22, 2023 23.80 23.80 23.66 23.60 23.60 1,793
Aug 21, 2023 23.78 23.88 23.73 23.60 23.60 3,550
Aug 18, 2023 23.73 23.79 23.68 23.75 23.75 4,967
Aug 17, 2023 23.88 23.88 23.88 23.88 23.88 -
Aug 16, 2023 24.08 24.10 24.08 24.05 24.05 80
Aug 15, 2023 24.18 24.18 24.18 24.11 24.11 1,608
Aug 14, 2023 24.42 24.51 24.42 24.44 24.44 174
Aug 11, 2023 24.57 24.65 24.52 24.51 24.51 11,824
Aug 10, 2023 24.65 24.65 24.59 24.70 24.70 4,465
Aug 9, 2023 24.64 24.66 24.53 24.48 24.48 1,560
Aug 8, 2023 24.45 24.46 24.33 24.35 24.35 2,784
Aug 7, 2023 24.66 24.81 24.62 24.81 24.81 2,202
Aug 4, 2023 24.67 24.80 24.58 24.80 24.80 12,228
Aug 3, 2023 24.44 24.52 24.44 24.51 24.51 4,721
Aug 2, 2023 24.64 24.66 24.51 24.51 24.51 39,789
Aug 1, 2023 24.90 25.00 24.82 24.82 24.82 1,824
Jul 31, 2023 25.02 25.02 25.02 25.13 25.13 952
Jul 28, 2023 24.97 25.12 24.96 25.08 25.08 3,054
Jul 27, 2023 25.25 25.28 25.10 25.09 25.09 20,747
Jul 26, 2023 25.05 25.05 24.99 25.08 25.08 1,865
Jul 25, 2023 25.07 25.07 24.92 25.00 25.00 107
Jul 24, 2023 24.88 25.04 24.88 25.03 25.03 175,757
Jul 21, 2023 25.00 25.05 25.00 24.94 24.94 172,250
Jul 20, 2023 24.98 24.99 24.89 24.90 24.90 12,009
Jul 19, 2023 24.83 24.83 24.82 24.87 24.87 100,030
Jul 18, 2023 24.56 24.75 24.56 24.79 24.79 101,407
Jul 17, 2023 24.32 24.49 24.11 24.53 24.53 9,249
Jul 14, 2023 24.41 24.69 24.41 24.41 24.41 2,699
Jul 13, 2023 24.40 24.44 24.27 24.45 24.45 40,497
Jul 12, 2023 24.07 24.34 24.06 24.34 24.34 10,503
Jul 11, 2023 23.78 23.78 23.78 23.87 23.87 1,267
Jul 10, 2023 23.51 23.60 23.51 23.70 23.70 1,860
Jul 7, 2023 23.44 23.49 23.44 23.63 23.63 107
Jul 6, 2023 23.55 23.55 23.33 23.34 23.34 7,437
Jul 5, 2023 23.87 23.92 23.81 23.86 23.86 29,444
Jul 4, 2023 23.98 23.98 23.97 23.98 23.98 844
Jul 3, 2023 23.89 23.99 23.89 23.97 23.97 5,491
Jun 30, 2023 23.64 23.68 23.64 23.81 23.81 470
Jun 29, 2023 23.54 23.54 23.54 23.54 23.54 -
Jun 28, 2023 23.15 23.32 23.15 23.30 23.30 3,465
Jun 27, 2023 23.20 23.20 23.20 23.32 23.32 2
Jun 26, 2023 23.12 23.12 23.12 23.12 23.12 -
Jun 23, 2023 23.03 23.23 23.02 23.11 23.11 1,735
Jun 22, 2023 23.45 23.46 23.33 23.30 23.30 960
Jun 21, 2023 23.59 23.59 23.59 23.57 23.57 842
Jun 20, 2023 23.59 23.63 23.59 23.48 23.48 1,205
Jun 19, 2023 23.73 23.73 23.70 23.69 23.69 2,890
Jun 16, 2023 23.83 23.83 23.80 23.76 23.76 129
Jun 15, 2023 23.50 23.60 23.50 23.67 23.67 49,620
Jun 14, 2023 23.58 23.59 23.57 23.69 23.69 1,199
Jun 13, 2023 23.33 23.56 23.31 23.53 23.53 6,191
Jun 12, 2023 23.34 23.53 23.28 23.22 23.22 9,176
Jun 9, 2023 23.33 23.33 23.33 23.30 23.30 -
Jun 8, 2023 23.26 23.26 23.26 23.26 23.26 -
Jun 7, 2023 23.17 23.20 23.17 23.20 23.20 5,860
Jun 6, 2023 22.93 22.93 22.93 23.20 23.20 551
Jun 5, 2023 23.00 23.00 22.95 23.00 23.00 13,913
Jun 2, 2023 22.57 23.16 22.57 23.16 23.16 652
Jun 1, 2023 22.45 22.52 22.45 22.61 22.61 4,679
May 31, 2023 22.58 22.58 22.23 22.23 22.23 3,943
May 30, 2023 22.75 22.75 22.59 22.59 22.59 62
May 26, 2023 22.44 22.61 22.42 22.65 22.65 1,935
May 25, 2023 22.49 22.51 22.49 22.46 22.46 3,899
May 24, 2023 22.74 22.81 22.73 22.61 22.61 9,253
May 23, 2023 23.06 23.15 23.06 23.14 23.14 2,901
May 22, 2023 23.08 23.08 23.04 23.07 23.07 3,601
May 19, 2023 23.03 23.17 23.03 23.01 23.01 4,377
May 18, 2023 22.89 23.01 22.83 22.90 22.90 2,011
May 17, 2023 22.59 22.75 22.59 22.82 22.82 5,276
May 16, 2023 22.80 22.82 22.70 22.70 22.70 4,537
May 15, 2023 22.78 22.82 22.75 22.82 22.82 1,281
May 12, 2023 22.80 22.88 22.80 22.63 22.63 18,651
May 11, 2023 22.81 22.81 22.58 22.67 22.67 11,614
May 10, 2023 22.86 22.94 22.76 22.76 22.76 14,873
May 9, 2023 22.79 22.92 22.79 22.85 22.85 1,835
May 5, 2023 22.52 22.83 22.52 22.83 22.83 1,687
May 4, 2023 22.75 22.75 22.42 22.33 22.33 12,476
May 3, 2023 22.97 22.98 22.87 22.84 22.84 10,898
May 2, 2023 23.26 23.30 23.02 22.77 22.77 11,965
Apr 28, 2023 23.00 23.24 23.00 23.31 23.31 14,552
Apr 27, 2023 23.03 23.07 23.02 23.13 23.13 18,949
Apr 26, 2023 22.98 23.01 22.98 23.03 23.03 876
Apr 25, 2023 23.25 23.25 23.20 23.22 23.22 2,490
Apr 24, 2023 23.33 23.48 23.33 23.42 23.42 5,639

Related Tickers