Xtrackers MSCI World Information Technology UCITS ETF 1C (XDWT.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 70.17 | 70.94 | 69.84 | 70.84 | 70.84 | 5,052 |
| 22 Apr 2024 | 69.75 | 70.06 | 69.22 | 69.46 | 69.46 | 9,189 |
| 19 Apr 2024 | 70.83 | 71.28 | 70.14 | 70.14 | 70.14 | 19,058 |
| 18 Apr 2024 | 72.36 | 72.36 | 71.17 | 72.07 | 72.07 | 18,437 |
| 17 Apr 2024 | 73.10 | 73.53 | 72.60 | 72.60 | 72.60 | 17,160 |
| 16 Apr 2024 | 73.35 | 73.54 | 72.96 | 73.49 | 73.49 | 16,548 |
| 15 Apr 2024 | 74.90 | 75.23 | 74.50 | 74.72 | 74.72 | 16,139 |
| 12 Apr 2024 | 75.62 | 75.63 | 74.81 | 75.02 | 75.02 | 15,326 |
| 11 Apr 2024 | 73.74 | 74.26 | 73.40 | 74.20 | 74.20 | 11,912 |
| 10 Apr 2024 | 73.57 | 73.61 | 73.10 | 73.57 | 73.57 | 4,372 |
| 09 Apr 2024 | 73.45 | 73.53 | 72.59 | 72.81 | 72.81 | 7,009 |
| 08 Apr 2024 | 73.54 | 73.80 | 73.28 | 73.49 | 73.49 | 6,407 |
| 05 Apr 2024 | 72.89 | 73.68 | 72.80 | 73.38 | 73.38 | 37,389 |
| 04 Apr 2024 | 74.12 | 74.56 | 74.08 | 74.30 | 74.30 | 14,038 |
| 03 Apr 2024 | 74.08 | 74.52 | 73.87 | 74.41 | 74.41 | 14,125 |
| 02 Apr 2024 | 75.19 | 75.35 | 73.66 | 74.06 | 74.06 | 16,636 |
| 28 Mar 2024 | 74.80 | 74.87 | 74.45 | 74.64 | 74.64 | 12,686 |
| 27 Mar 2024 | 74.90 | 75.05 | 74.20 | 74.32 | 74.32 | 10,101 |
| 26 Mar 2024 | 75.18 | 75.28 | 74.85 | 75.11 | 75.11 | 6,675 |
| 25 Mar 2024 | 75.30 | 75.42 | 74.40 | 75.04 | 75.04 | 20,128 |
| 22 Mar 2024 | 75.21 | 75.41 | 74.89 | 75.38 | 75.38 | 11,000 |
| 21 Mar 2024 | 74.92 | 75.52 | 74.75 | 75.46 | 75.46 | 27,720 |
| 20 Mar 2024 | 73.75 | 74.09 | 73.70 | 73.82 | 73.82 | 8,380 |
| 19 Mar 2024 | 73.25 | 73.48 | 72.47 | 73.40 | 73.40 | 9,031 |
| 18 Mar 2024 | 73.23 | 74.13 | 73.14 | 73.54 | 73.54 | 54,995 |
| 15 Mar 2024 | 73.60 | 74.07 | 72.70 | 72.76 | 72.76 | 18,693 |
| 14 Mar 2024 | 74.02 | 74.37 | 73.46 | 73.77 | 73.77 | 11,826 |
| 13 Mar 2024 | 74.61 | 74.66 | 73.39 | 73.43 | 73.43 | 8,245 |
| 12 Mar 2024 | 73.42 | 74.33 | 73.00 | 74.09 | 74.09 | 18,092 |
| 11 Mar 2024 | 72.86 | 73.20 | 72.46 | 72.82 | 72.82 | 14,995 |
| 08 Mar 2024 | 74.68 | 75.21 | 73.91 | 73.91 | 73.91 | 18,099 |
| 07 Mar 2024 | 73.15 | 74.40 | 73.01 | 74.33 | 74.33 | 24,130 |
| 06 Mar 2024 | 73.28 | 73.73 | 73.01 | 73.59 | 73.59 | 7,730 |
| 05 Mar 2024 | 74.24 | 74.28 | 72.55 | 72.94 | 72.94 | 16,488 |
| 04 Mar 2024 | 74.55 | 74.71 | 74.32 | 74.54 | 74.54 | 15,073 |
| 01 Mar 2024 | 73.70 | 74.08 | 73.28 | 74.05 | 74.05 | 18,074 |
| 29 Feb 2024 | 72.21 | 73.03 | 71.91 | 72.88 | 72.88 | 30,916 |
| 28 Feb 2024 | 72.77 | 72.78 | 72.19 | 72.57 | 72.57 | 9,237 |
| 27 Feb 2024 | 72.75 | 72.88 | 72.40 | 72.63 | 72.63 | 34,194 |
| 26 Feb 2024 | 72.60 | 72.91 | 72.53 | 72.87 | 72.87 | 14,404 |
| 23 Feb 2024 | 73.11 | 73.61 | 72.57 | 72.82 | 72.82 | 43,977 |
| 22 Feb 2024 | 71.81 | 72.70 | 71.81 | 72.61 | 72.61 | 21,941 |
| 21 Feb 2024 | 70.36 | 70.40 | 69.66 | 69.77 | 69.77 | 11,326 |
| 20 Feb 2024 | 71.75 | 71.83 | 69.95 | 70.31 | 70.31 | 50,449 |
| 19 Feb 2024 | 71.87 | 72.07 | 71.71 | 72.00 | 72.00 | 13,019 |
| 16 Feb 2024 | 72.76 | 73.05 | 71.98 | 72.44 | 72.44 | 31,502 |
| 15 Feb 2024 | 73.07 | 73.13 | 72.09 | 72.28 | 72.28 | 18,918 |
| 14 Feb 2024 | 72.56 | 72.81 | 72.28 | 72.34 | 72.34 | 25,230 |
| 13 Feb 2024 | 72.89 | 72.93 | 71.46 | 72.44 | 72.44 | 46,396 |
| 12 Feb 2024 | 73.35 | 73.67 | 73.12 | 73.67 | 73.67 | 38,179 |
| 09 Feb 2024 | 72.63 | 73.25 | 72.56 | 73.15 | 73.15 | 15,075 |
| 08 Feb 2024 | 72.17 | 72.53 | 72.08 | 72.48 | 72.48 | 28,292 |
| 07 Feb 2024 | 71.00 | 72.00 | 71.00 | 71.70 | 71.70 | 24,965 |
| 06 Feb 2024 | 71.93 | 71.93 | 71.02 | 71.15 | 71.15 | 39,793 |
| 05 Feb 2024 | 70.82 | 71.54 | 70.82 | 71.26 | 71.26 | 32,106 |
| 02 Feb 2024 | 69.33 | 70.50 | 69.24 | 70.58 | 70.58 | 31,776 |
| 01 Feb 2024 | 69.64 | 69.66 | 69.06 | 69.02 | 69.02 | 35,675 |
| 31 Jan 2024 | 70.06 | 70.06 | 68.74 | 69.03 | 69.03 | 20,007 |
| 30 Jan 2024 | 70.68 | 70.94 | 70.34 | 70.40 | 70.40 | 32,904 |
| 29 Jan 2024 | 70.02 | 70.38 | 69.98 | 70.22 | 70.22 | 18,742 |
| 26 Jan 2024 | 69.99 | 70.30 | 69.77 | 70.25 | 70.25 | 36,441 |
| 25 Jan 2024 | 70.34 | 71.28 | 70.20 | 71.22 | 71.22 | 29,042 |
| 24 Jan 2024 | 70.00 | 70.59 | 69.80 | 70.36 | 70.36 | 13,363 |
| 23 Jan 2024 | 69.16 | 69.53 | 69.00 | 69.41 | 69.41 | 28,117 |
| 22 Jan 2024 | 69.11 | 69.50 | 69.04 | 69.31 | 69.31 | 24,789 |
| 19 Jan 2024 | 67.68 | 68.03 | 67.62 | 68.00 | 68.00 | 14,433 |
| 18 Jan 2024 | 66.16 | 67.39 | 66.16 | 67.34 | 67.34 | 15,031 |
| 17 Jan 2024 | 65.92 | 66.15 | 65.44 | 65.95 | 65.95 | 11,123 |
| 16 Jan 2024 | 65.36 | 66.53 | 65.30 | 66.42 | 66.42 | 15,146 |
| 15 Jan 2024 | 65.81 | 65.83 | 65.70 | 65.77 | 65.77 | 4,677 |
| 12 Jan 2024 | 65.37 | 65.65 | 65.28 | 65.62 | 65.62 | 4,639 |
| 11 Jan 2024 | 65.49 | 65.68 | 65.00 | 64.83 | 64.83 | 10,080 |
| 10 Jan 2024 | 64.86 | 65.00 | 64.72 | 64.93 | 64.93 | 7,017 |
| 09 Jan 2024 | 64.36 | 64.40 | 63.91 | 64.55 | 64.55 | 27,615 |
| 08 Jan 2024 | 62.76 | 63.77 | 62.56 | 63.72 | 63.72 | 9,566 |
| 05 Jan 2024 | 62.60 | 63.00 | 62.46 | 62.97 | 62.97 | 9,548 |
| 04 Jan 2024 | 63.27 | 63.27 | 62.63 | 62.93 | 62.93 | 6,317 |
| 03 Jan 2024 | 63.68 | 63.76 | 63.26 | 63.35 | 63.35 | 20,143 |
| 02 Jan 2024 | 65.00 | 65.05 | 63.61 | 63.92 | 63.92 | 11,945 |
| 29 Dec 2023 | 65.12 | 65.32 | 64.64 | 64.64 | 64.64 | 8,478 |
| 28 Dec 2023 | 64.95 | 65.12 | 64.81 | 65.09 | 65.09 | 11,811 |
| 27 Dec 2023 | 65.12 | 65.27 | 64.46 | 64.57 | 64.57 | 7,311 |
| 22 Dec 2023 | 64.87 | 65.15 | 64.73 | 65.04 | 65.04 | 5,691 |
| 21 Dec 2023 | 65.08 | 65.19 | 64.81 | 64.87 | 64.87 | 18,775 |
| 20 Dec 2023 | 65.49 | 65.66 | 65.23 | 65.51 | 65.51 | 14,440 |
| 19 Dec 2023 | 65.49 | 65.73 | 65.24 | 65.31 | 65.31 | 16,377 |
| 18 Dec 2023 | 65.44 | 65.60 | 65.13 | 65.30 | 65.30 | 25,779 |
| 15 Dec 2023 | 64.86 | 65.69 | 64.86 | 65.73 | 65.73 | 17,378 |
| 14 Dec 2023 | 65.68 | 65.68 | 64.63 | 64.61 | 64.61 | 13,491 |
| 13 Dec 2023 | 65.33 | 65.50 | 65.25 | 65.34 | 65.34 | 20,246 |
| 12 Dec 2023 | 64.73 | 64.90 | 64.49 | 64.88 | 64.88 | 10,299 |
| 11 Dec 2023 | 64.41 | 64.60 | 63.46 | 64.49 | 64.49 | 18,285 |
| 08 Dec 2023 | 63.64 | 64.31 | 63.63 | 64.23 | 64.23 | 11,177 |
| 07 Dec 2023 | 63.19 | 63.63 | 63.00 | 63.41 | 63.41 | 11,995 |
| 06 Dec 2023 | 63.96 | 64.08 | 63.41 | 63.46 | 63.46 | 25,135 |
| 05 Dec 2023 | 62.59 | 63.48 | 62.52 | 63.35 | 63.35 | 11,736 |
| 04 Dec 2023 | 63.20 | 63.35 | 62.42 | 62.55 | 62.55 | 27,956 |
| 01 Dec 2023 | 63.06 | 63.30 | 62.88 | 63.25 | 63.25 | 6,948 |
| 30 Nov 2023 | 63.14 | 63.41 | 62.63 | 62.72 | 62.72 | 6,786 |
| 29 Nov 2023 | 62.53 | 63.20 | 62.50 | 62.80 | 62.80 | 7,518 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.