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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.16	13.2	13.2	13.22	13.14	3,043
November 20, 2025	13.33	13.22	13.22	13.33	13.22	1,999
November 19, 2025	13.07	13.2	13.2	13.27	13.07	2,252
November 18, 2025	13.19	13.2	13.2	13.22	13.16	713
November 17, 2025	13.34	13.25	13.25	13.34	13.23	3,159
November 14, 2025	13.24	13.26	13.26	13.27	13.2	1,029
November 13, 2025	13.38	13.27	13.27	13.38	13.27	1,542
November 12, 2025	13.26	13.33	13.33	13.33	13.26	2,405
November 11, 2025	13.3	13.3	13.3	13.32	13.3	2,073
November 10, 2025	13.08	13.08	13.08	13.08	13.08	1
November 07, 2025	13.33	13.21	13.21	13.33	13.16	3,652
November 06, 2025	13.24	13.24	13.24	13.28	13.24	678
November 05, 2025	13.13	13.28	13.28	13.28	13.13	4,120
November 04, 2025	13.26	13.26	13.26	13.26	13.18	14,039
November 03, 2025	13.35	13.2	13.2	13.35	13.2	35,043
October 31, 2025	13.33	13.28	13.28	13.35	13.28	3,306
October 30, 2025	13.41	13.33	13.33	13.41	13.33	5,667
October 29, 2025	13.35	13.36	13.36	13.38	13.35	726
October 28, 2025	13.29	13.35	13.35	13.36	13.29	2,470
October 27, 2025	13.17	13.33	13.33	13.36	13.17	2,470
October 24, 2025	13.28	13.2	13.2	13.33	13.2	1,903
October 23, 2025	13.35	13.22	13.22	13.35	13.22	177
October 22, 2025	13.2	13.22	13.22	13.3	13.2	6,159
October 21, 2025	13.26	13.24	13.24	13.27	13.24	1,401
October 20, 2025	13.31	13.22	13.22	13.31	13.19	7,841
October 17, 2025	13.17	13.15	13.15	13.23	13.12	5,056
October 16, 2025	13.25	13.18	13.18	13.28	13.18	1,509
October 15, 2025	13.27	13.19	13.19	13.28	13.19	1,409
October 14, 2025	13.14	13.14	13.14	13.21	13.13	6,037
October 13, 2025	13.02	13.16	13.16	13.18	13.02	1,612
October 10, 2025	13.23	13.11	13.11	13.25	13.11	2,316
October 09, 2025	13.14	13.25	13.25	13.27	13.14	2,131
October 08, 2025	13.14	13.23	13.23	13.24	13.14	4,945
October 07, 2025	13.28	13.21	13.21	13.28	13.18	1,033
October 06, 2025	13.12	13.21	13.21	13.22	13.12	1,032
October 03, 2025	13.18	13.2	13.2	13.23	13.13	887
October 02, 2025	13.16	13.19	13.19	13.23	13.12	14,204
October 01, 2025	13.15	13.16	13.16	13.18	13.1	1,281
September 30, 2025	13.13	13.13	13.13	13.14	13.11	1,673
September 29, 2025	13.11	13.13	13.13	13.15	13.11	2,467
September 26, 2025	13.08	13.11	13.11	13.14	13.08	1,378
September 25, 2025	13.1	13.1	13.1	13.12	13.08	240
September 24, 2025	13.11	13.11	13.11	13.14	13.08	2,775
September 23, 2025	13.17	13.12	13.12	13.17	13.09	3,806
September 22, 2025	13.17	13.1	13.1	13.17	13.1	308
September 19, 2025	13.09	13.09	13.09	13.09	13.05	1,296
September 18, 2025	13.09	13.1	13.1	13.1	13.06	61
September 17, 2025	12.98	13.07	13.07	13.07	12.98	8,397
September 16, 2025	13.21	13.06	13.06	13.21	13.02	1,681
September 15, 2025	13.21	13.08	13.08	13.21	13.04	10,846
September 12, 2025	13.08	13.09	13.09	13.09	13.02	9,933

Xtrackers Portfolio Income UCITS ETF (XS7W.DE) XETRA