Xtrackers Portfolio Income UCITS ETF - XS7W.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	12.96	13.03	13.03	13.07	12.96	1,262
September 05, 2025	13.05	13.01	13.01	13.07	13.01	29,360
September 04, 2025	13	12.99	12.99	13	12.94	1,661
September 03, 2025	12.82	12.96	12.96	13	12.82	2,238
September 02, 2025	12.9	12.93	12.93	12.97	12.88	4,130
September 01, 2025	13.09	12.99	12.99	13.09	12.95	6,304
August 29, 2025	13.02	12.97	12.97	13.02	12.97	4,455
August 28, 2025	13.03	13	13	13.03	13	1
August 27, 2025	13.12	13.03	13.03	13.12	12.98	421
August 26, 2025	13.03	13	13	13.04	12.97	40
August 25, 2025	13.05	13.02	13.02	13.05	12.94	2,408
August 22, 2025	13.01	13	13	13.01	12.92	1,350
August 21, 2025	13.07	12.98	12.98	13.07	12.9	1,996
August 20, 2025	13.08	13	13	13.08	12.96	9,190
August 19, 2025	13.41	13.4	13	13.44	13.36	2,053
August 18, 2025	13.4	13.4	13.4	13.43	13.39	801
August 15, 2025	13.41	13.35	13.35	13.41	13.35	927
August 14, 2025	13.33	13.37	13.37	13.38	13.33	1
August 13, 2025	13.22	13.4	13.4	13.41	13.22	1,722
August 12, 2025	13.35	13.34	13.34	13.35	13.33	463
August 11, 2025	13.36	13.33	13.33	13.36	13.3	4,002
August 08, 2025	13.35	13.31	13.31	13.35	13.28	1,059
August 07, 2025	13.34	13.41	13.41	13.41	13.28	4,067
August 06, 2025	13.41	13.29	13.29	13.41	13.24	5,506
August 05, 2025	13.28	13.29	13.29	13.35	13.28	977
August 04, 2025	13.2	13.29	13.29	13.32	13.2	11,065
August 01, 2025	13.44	13.23	13.23	13.44	13.23	3,420
July 31, 2025	13.41	13.32	13.32	13.41	13.32	4,728
July 30, 2025	13.37	13.32	13.32	13.37	13.3	4,728
July 29, 2025	13.38	13.34	13.34	13.42	13.33	4,729
July 28, 2025	13.24	13.34	13.34	13.36	13.24	1,123
July 25, 2025	13.31	13.3	13.3	13.33	13.29	270
July 24, 2025	13.32	13.25	13.25	13.32	13.25	8,578
July 23, 2025	13.27	13.25	13.25	13.27	13.22	8,578
July 22, 2025	13.31	13.24	13.24	13.31	13.17	7,247
July 21, 2025	13.26	13.23	13.23	13.26	13.22	2,645
July 18, 2025	13.21	13.26	13.26	13.28	13.21	1,549
July 17, 2025	13.26	13.27	13.27	13.3	13.22	4,576
July 16, 2025	13.18	13.19	13.19	13.3	13.18	30
July 15, 2025	13.28	13.26	13.26	13.31	13.25	694
July 14, 2025	13.17	13.24	13.24	13.27	13.17	280
July 11, 2025	13.25	13.24	13.24	13.28	13.24	116
July 10, 2025	13.28	13.28	13.28	13.28	13.23	1,515
July 09, 2025	13.2	13.27	13.27	13.27	13.2	1,113
July 08, 2025	13.2	13.23	13.23	13.26	13.2	4,456
July 07, 2025	13.31	13.23	13.23	13.31	13.2	2,236
July 04, 2025	13.22	13.22	13.22	13.22	13.19	5,302
July 03, 2025	13.23	13.25	13.25	13.25	13.19	79
July 02, 2025	13.19	13.24	13.24	13.24	13.19	444
July 01, 2025	13.26	13.22	13.22	13.26	13.2	1,979
June 30, 2025	13.24	13.2	13.2	13.24	13.2	1,472
June 27, 2025	13.21	13.21	13.21	13.21	13.16	1,472
June 26, 2025	13.21	13.18	13.18	13.21	13.13	8,029
June 25, 2025	13.26	13.17	13.17	13.26	13.14	8,029
June 24, 2025	13.13	13.18	13.18	13.2	13.13	138
June 23, 2025	13.22	13.17	13.17	13.22	13.15	237
June 20, 2025	13.2	13.14	13.14	13.2	13.13	2,230
June 19, 2025	13.19	13.08	13.08	13.19	13.08	6,550
June 18, 2025	13.12	13.26	13.26	13.26	13.12	16,457
June 17, 2025	13.2	13.16	13.16	13.2	13.12	3,604

Xtrackers Portfolio Income UCITS ETF (XS7W.DE) XETRA