Xtrackers MSCI World Financials UCITS ETF (SWX:XDWF)
Switzerland · Delayed Price · Currency is CHF 39.53
-0.23 (-0.59%)
Last updated: Sep 18, 2026, 12:09 PM CET
SWX:XDWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -1.61% | 150 |
| Sep 21, 2026 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - | - |
| Sep 18, 2026 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -0.59% | 630 |
| Sep 17, 2026 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - | 1,200 |
| Sep 16, 2026 | 39.76 | 39.77 | 39.76 | 39.77 | 39.77 | 0.52% | 2,800 |
| Sep 15, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.80% | 6,539 |
| Sep 14, 2026 | 40.02 | 40.02 | 39.88 | 39.88 | 39.88 | -0.08% | 222 |
| Sep 11, 2026 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 1.15% | 200 |
| Sep 10, 2026 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.05% | 400 |
| Sep 9, 2026 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -1.05% | 480 |
| Sep 8, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.31% | - |
| Sep 7, 2026 | 40.05 | 40.05 | 40.02 | 40.02 | 40.02 | -0.52% | 7,600 |
| Sep 4, 2026 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.02% | - |
| Sep 3, 2026 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.80% | - |
| Sep 2, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.69% | 2,000 |
| Sep 1, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.09% | 200 |
| Aug 31, 2026 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.43% | 172 |
| Aug 28, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.86% | 340 |
| Aug 27, 2026 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.50% | 7,025 |
| Aug 26, 2026 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.09% | 1,300 |
| Aug 25, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.93% | 370 |
| Aug 24, 2026 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.85% | 60 |
| Aug 21, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.75% | 24,000 |
| Aug 20, 2026 | 38.79 | 38.83 | 38.76 | 38.76 | 38.76 | -2.60% | 11,566 |
| Aug 19, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.28% | 540 |
| Aug 18, 2026 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.23% | - |
| Aug 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.55% | - |
| Aug 14, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -0.15% | 900 |
| Aug 13, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 1.10% | 86 |
| Aug 12, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - | 205 |
| Aug 11, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.10% | - |
| Aug 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.18% | 3,610 |
| Aug 7, 2026 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.56% | - |
| Aug 6, 2026 | 40.01 | 40.01 | 39.95 | 39.95 | 39.95 | 0.28% | 245 |
| Aug 5, 2026 | 39.83 | 39.84 | 39.83 | 39.84 | 39.84 | 0.70% | 1,703 |
| Aug 4, 2026 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | -0.03% | 371 |
| Aug 3, 2026 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 1.00% | 9,726 |
| Jul 31, 2026 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.56% | 70 |
| Jul 30, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -1.33% | 2,150 |
| Jul 29, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.35% | 38,000 |
| Jul 28, 2026 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 0.49% | - |
| Jul 27, 2026 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 1.31% | 550 |
| Jul 24, 2026 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.76% | 264 |
| Jul 23, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.14% | 1,630 |
| Jul 22, 2026 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.27% | 520 |
| Jul 21, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.47% | 1,070 |
| Jul 20, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.47% | 300 |
| Jul 17, 2026 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.40% | 475 |
| Jul 16, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - | 5 |
| Jul 15, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.65% | - |