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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.43	13.54	13.54	13.58	13.43	2,853
February 19, 2026	13.56	13.52	13.52	13.56	13.5	705
February 18, 2026	13.4	13.51	13.51	13.56	13.4	6,548
February 17, 2026	13.55	13.48	13.48	13.55	13.44	3,596
February 16, 2026	13.58	13.48	13.48	13.58	13.42	7,810
February 13, 2026	13.51	13.45	13.45	13.51	13.4	3,208
February 12, 2026	13.54	13.49	13.49	13.54	13.46	7,638
February 11, 2026	13.45	13.49	13.49	13.53	13.45	7,638
February 10, 2026	13.48	13.51	13.51	13.55	13.47	1,266
February 09, 2026	13.51	13.52	13.52	13.52	13.44	4,176
February 06, 2026	13.39	13.46	13.46	13.49	13.39	1,365
February 05, 2026	13.45	13.42	13.42	13.45	13.4	273
February 04, 2026	13.4	13.47	13.47	13.47	13.4	354
February 03, 2026	13.37	13.45	13.45	13.5	13.37	1,335
February 02, 2026	13.44	13.44	13.44	13.45	13.37	15,841
January 30, 2026	13.36	13.42	13.42	13.45	13.35	2,291
January 29, 2026	13.38	13.4	13.4	13.43	13.36	3,951
January 28, 2026	13.45	13.41	13.41	13.45	13.38	18,325
January 27, 2026	13.45	13.42	13.42	13.46	13.4	4,601
January 26, 2026	13.4	13.41	13.41	13.45	13.37	4,308
January 23, 2026	13.5	13.44	13.44	13.5	13.38	3,105
January 22, 2026	13.46	13.44	13.44	13.46	13.43	2,985
January 21, 2026	13.31	13.39	13.39	13.39	13.31	3,603
January 20, 2026	13.4	13.39	13.39	13.4	13.34	587
January 19, 2026	13.47	13.42	13.42	13.47	13.39	2,988
January 16, 2026	13.5	13.46	13.46	13.5	13.43	634
January 15, 2026	13.5	13.49	13.49	13.53	13.44	7,699
January 14, 2026	13.42	13.46	13.46	13.5	13.42	602
January 13, 2026	13.46	13.47	13.47	13.49	13.42	5,357
January 12, 2026	13.34	13.47	13.47	13.47	13.34	695
January 09, 2026	13.38	13.44	13.44	13.44	13.33	8,372
January 08, 2026	13.34	13.4	13.4	13.4	13.34	4,433
January 07, 2026	13.44	13.42	13.42	13.45	13.4	5,305
January 06, 2026	13.32	13.35	13.35	13.42	13.32	3,416
January 05, 2026	13.21	13.38	13.38	13.38	13.21	1,132
January 02, 2026	13.39	13.32	13.32	13.4	13.3	6,336
December 30, 2025	13.2	13.31	13.31	13.33	13.2	3,386
December 29, 2025	13.33	13.3	13.3	13.33	13.27	3,386
December 23, 2025	13.33	13.26	13.26	13.33	13.23	8,935
December 22, 2025	13.16	13.25	13.25	13.28	13.16	1,604
December 19, 2025	13.17	13.29	13.29	13.3	13.17	7,010
December 18, 2025	13.24	13.3	13.3	13.3	13.24	7,010
December 17, 2025	13.2	13.18	13.18	13.27	13.18	7,010
December 16, 2025	13.24	13.24	13.24	13.29	13.22	6,089
December 15, 2025	13.31	13.27	13.27	13.34	13.27	2,164
December 12, 2025	13.37	13.3	13.3	13.37	13.3	3,140
December 11, 2025	13.25	13.25	13.25	13.34	13.25	3,140
December 10, 2025	13.37	13.27	13.27	13.37	13.27	5,924
December 09, 2025	13.28	13.27	13.27	13.32	13.27	2,765
December 08, 2025	13.45	13.3	13.3	13.45	13.28	6,982
December 05, 2025	13.32	13.35	13.35	13.37	13.32	85
December 04, 2025	13.29	13.32	13.32	13.32	13.29	2,010
December 03, 2025	13.35	13.31	13.31	13.35	13.28	4,636
December 02, 2025	13.32	13.31	13.31	13.33	13.29	4,636
December 01, 2025	13.27	13.3	13.3	13.34	13.27	5,874
November 28, 2025	13.25	13.33	13.33	13.33	13.25	9,550
November 27, 2025	13.36	13.32	13.32	13.36	13.28	315
November 26, 2025	13.18	13.32	13.32	13.33	13.18	1,331
November 25, 2025	13.21	13.27	13.27	13.29	13.21	1,278
November 24, 2025	13.25	13.24	13.24	13.27	13.21	1,717

Xtrackers Portfolio Income UCITS ETF (XS7W.DE) XETRA