Canada markets open in 6 hours 1 minute

Xtrackers MSCI World Information Technology UCITS ETF 1C (XDWT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
59.39+0.67 (+1.14%)
As of 05:43PM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202486.1186.1185.3185.6385.63170
Jul 03, 202485.0985.7084.4585.6185.61254
Jul 02, 202484.2984.6383.9684.6384.63177
Jul 01, 202483.8484.3983.2184.3784.37322
Jun 28, 202484.4985.1584.2384.2884.28601
Jun 27, 202483.8484.2783.5683.9983.99304
Jun 26, 202483.8884.4583.6983.6983.69501
Jun 25, 202481.9783.4481.9283.4483.44953
Jun 24, 202484.0984.0982.4782.4782.47439
Jun 21, 202484.8084.8083.9684.0184.01318
Jun 20, 202486.3986.6684.4084.7384.73295
Jun 19, 202485.9886.0685.8086.0486.0442
Jun 18, 202485.2385.6485.0985.5985.59204
Jun 17, 202484.3885.0784.3885.0785.07114
Jun 14, 202484.3084.6383.8884.3284.321,690
Jun 13, 202483.4983.5983.1083.5383.5354
Jun 12, 202481.1282.8981.1282.8982.89663
Jun 11, 202479.7680.5379.7280.4680.46165
Jun 10, 202479.9580.1179.3780.0480.04481
Jun 07, 202478.7579.3878.5379.2979.29330
Jun 06, 202478.8579.2478.3778.4678.46237
Jun 05, 202477.0478.6276.9078.6278.6244
Jun 04, 202476.2376.5276.0476.3176.3145
Jun 03, 202476.6276.8775.6775.9175.91156
May 31, 202476.2076.4274.5875.1175.11774
May 30, 202477.6377.6976.9576.9876.98326
May 29, 202478.2278.3877.7778.2978.291
May 28, 202477.7278.2977.7278.1478.14539
May 27, 202477.7077.8777.5777.7377.73216
May 24, 202476.7777.3676.7377.2977.29-
May 23, 202477.2777.9577.0277.0277.021,421
May 22, 202476.0476.5576.0476.3476.34-
May 21, 202475.8676.3675.7276.3676.361,064
May 20, 202475.2676.0275.2075.8975.89107
May 17, 202475.2275.6874.9474.9474.94177
May 16, 202475.8175.8575.4975.5175.51262
May 15, 202474.1475.4374.0675.4375.43727
May 14, 202473.7573.9273.5573.7473.74-
May 13, 202473.8873.9973.6573.7573.75-
May 10, 202473.5173.9073.3973.3973.39172
May 09, 202473.3973.6273.1473.2373.23277
May 08, 202473.6873.8373.1673.4873.4829
May 07, 202473.7774.0073.5573.8273.8294
May 06, 202472.7173.5072.7173.3473.34152
May 03, 202471.6772.7671.6572.6772.67573
May 02, 202470.6471.0470.5770.8070.80463
Apr 30, 202472.4672.4871.6271.7071.70368
Apr 29, 202472.5272.5472.1872.3572.35272
Apr 26, 202472.0072.5471.5172.4172.41520
Apr 25, 202470.2970.9470.1070.9470.94198
Apr 24, 202471.4171.6170.8971.0971.0954
Apr 23, 202469.9471.0069.9071.0071.00148
Apr 22, 202469.3370.4069.2770.4070.40848
Apr 19, 202470.7771.1769.7569.7569.75575
Apr 18, 202472.0972.1771.3571.3571.351,050
Apr 17, 202473.2073.5371.8271.8271.82167
Apr 16, 202473.3173.6072.9473.6073.60520
Apr 15, 202474.8975.2373.5573.5573.55410
Apr 12, 202475.3475.6374.2974.2974.29340
Apr 11, 202473.5474.6873.4674.6874.6820
Apr 10, 202473.4073.6172.9273.1673.1639
Apr 09, 202473.3273.5072.7273.0473.04152
Apr 08, 202473.6473.6473.1773.2073.20123
Apr 05, 202472.8173.7872.7673.7373.73256
Apr 04, 202474.0374.4772.9573.0473.0492
Apr 03, 202474.0874.5573.9374.4274.4223
Apr 02, 202475.3375.3373.8074.0874.08919
Mar 28, 202474.7274.7774.4174.6074.6069
Mar 27, 202474.7675.0374.1674.3574.3580
Mar 26, 202475.0175.2374.8975.1375.1343
Mar 25, 202475.3675.3674.4975.0775.07520
Mar 22, 202475.1075.7574.8975.5175.5174
Mar 21, 202474.9775.4174.7375.0175.01802
Mar 20, 202473.5074.3173.5074.3174.31498
Mar 19, 202473.0673.4472.7473.2373.2393
Mar 18, 202473.3174.0473.0973.2273.22141
Mar 15, 202473.7873.9272.8473.0273.0267
Mar 14, 202474.0174.1073.6973.8973.8975
Mar 13, 202474.5974.5973.3273.3273.3279
Mar 12, 202473.0974.0073.0974.0074.00680
Mar 11, 202472.9773.0272.6672.8572.85403
Mar 08, 202474.3975.1474.3975.1475.1481
Mar 07, 202473.1474.6372.9274.6374.63169
Mar 06, 202473.2573.6573.1073.1073.10168
Mar 05, 202474.2574.2572.7272.7272.7264
Mar 04, 202474.5974.8574.4074.8574.85491
Mar 01, 202473.6674.0873.4274.0874.08227
Feb 29, 202472.2773.2771.9773.2773.271,315
Feb 28, 202472.8372.8372.4472.4472.44152
Feb 27, 202472.4872.8572.4872.7172.711,013
Feb 26, 202472.6573.0972.4773.0973.09252
Feb 23, 202472.7373.2972.7373.2973.29244
Feb 22, 202471.1372.8571.1372.8572.85270
Feb 21, 202470.4170.4169.3969.3969.39574
Feb 20, 202471.7071.7069.9570.3270.32317
Feb 19, 202471.8772.0771.8772.0772.07287
Feb 16, 202472.4873.0572.3172.5572.55190
Feb 15, 202473.0773.2872.2172.5672.561,263
Feb 14, 202472.0072.7772.0072.6672.66554
Feb 13, 202472.8172.8171.8072.2672.26496
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...