XETRA - Delayed Quote EUR
Franklin FTSE Developed World UCITS ETF USD Accumulation (DWLD.DE)
26.33
-0.01
(-0.04%)
As of 9:04:05 AM GMT+1. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 21, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 4,337 |
Jan 20, 2025 | 26.71 | 26.71 | 26.31 | 26.34 | 26.34 | 4,337 |
Jan 17, 2025 | 26.60 | 26.60 | 26.26 | 26.45 | 26.45 | 1,100 |
Jan 16, 2025 | 26.30 | 26.30 | 26.25 | 26.26 | 26.26 | 654 |
Jan 15, 2025 | 25.77 | 26.16 | 25.77 | 26.05 | 26.05 | 3,143 |
Jan 14, 2025 | 25.91 | 26.07 | 25.81 | 25.83 | 25.83 | 3,510 |
Jan 13, 2025 | 26.02 | 26.02 | 25.74 | 25.75 | 25.75 | 434 |
Jan 10, 2025 | 26.01 | 26.01 | 25.82 | 26.00 | 26.00 | 1,908 |
Jan 9, 2025 | 26.00 | 26.02 | 26.00 | 26.02 | 26.02 | 459 |
Jan 8, 2025 | 26.06 | 26.06 | 26.01 | 26.02 | 26.02 | - |
Jan 7, 2025 | 26.01 | 26.16 | 26.01 | 26.05 | 26.05 | 556 |
Jan 6, 2025 | 26.09 | 26.21 | 26.08 | 26.21 | 26.21 | 491 |
Jan 3, 2025 | 25.93 | 26.04 | 25.91 | 26.04 | 26.04 | 1,544 |
Jan 2, 2025 | 25.86 | 26.23 | 25.86 | 26.04 | 26.04 | 4,076 |
Dec 30, 2024 | 26.01 | 26.01 | 25.68 | 25.68 | 25.68 | 372 |
Dec 27, 2024 | 25.98 | 26.08 | 25.89 | 25.89 | 25.89 | 602 |
Dec 23, 2024 | 26.09 | 26.09 | 25.75 | 25.75 | 25.75 | 19 |
Dec 20, 2024 | 25.30 | 25.82 | 25.30 | 25.82 | 25.82 | - |
Dec 19, 2024 | 26.00 | 26.00 | 25.68 | 25.76 | 25.76 | 1,595 |
Dec 18, 2024 | 26.17 | 26.20 | 26.17 | 26.18 | 26.18 | 120 |
Dec 17, 2024 | 26.14 | 26.14 | 26.09 | 26.13 | 26.13 | 100 |
Dec 16, 2024 | 26.18 | 26.24 | 26.17 | 26.21 | 26.21 | 639 |
Dec 13, 2024 | 26.31 | 26.31 | 26.16 | 26.16 | 26.16 | 760 |
Dec 12, 2024 | 26.33 | 26.34 | 26.26 | 26.27 | 26.27 | 1,231 |
Dec 11, 2024 | 26.50 | 26.50 | 26.13 | 26.28 | 26.28 | 45 |
Dec 10, 2024 | 26.16 | 26.17 | 26.16 | 26.17 | 26.17 | - |
Dec 9, 2024 | 26.31 | 26.31 | 26.09 | 26.09 | 26.09 | 78 |
Dec 6, 2024 | 26.20 | 26.43 | 26.17 | 26.43 | 26.43 | 2,737 |
Dec 5, 2024 | 26.31 | 26.31 | 26.25 | 26.25 | 26.25 | 60 |
Dec 4, 2024 | 26.28 | 26.35 | 26.23 | 26.26 | 26.26 | 1,384 |
Dec 3, 2024 | 26.27 | 26.33 | 26.14 | 26.19 | 26.19 | 3,366 |
Dec 2, 2024 | 26.24 | 26.38 | 26.18 | 26.18 | 26.18 | 4,560 |
Nov 29, 2024 | 25.83 | 26.00 | 25.83 | 26.00 | 26.00 | - |
Nov 28, 2024 | 25.84 | 25.86 | 25.84 | 25.86 | 25.86 | - |
Nov 27, 2024 | 25.94 | 25.94 | 25.74 | 25.74 | 25.74 | 409 |
Nov 26, 2024 | 25.89 | 25.97 | 25.89 | 25.97 | 25.97 | - |
Nov 25, 2024 | 25.97 | 25.98 | 25.92 | 25.92 | 25.92 | 744 |
Nov 22, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
Nov 21, 2024 | 25.57 | 25.69 | 25.57 | 25.69 | 25.69 | - |
Nov 20, 2024 | 25.47 | 25.47 | 25.45 | 25.45 | 25.45 | 372 |
Nov 19, 2024 | 25.39 | 25.39 | 25.31 | 25.31 | 25.31 | 56 |
Nov 18, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Nov 15, 2024 | 25.43 | 25.58 | 25.31 | 25.31 | 25.31 | 1,970 |
Nov 14, 2024 | 25.75 | 25.75 | 25.63 | 25.63 | 25.63 | - |
Nov 13, 2024 | 25.48 | 25.64 | 25.43 | 25.62 | 25.62 | 494 |
Nov 12, 2024 | 25.59 | 25.70 | 25.55 | 25.55 | 25.55 | 364 |
Nov 11, 2024 | 25.64 | 25.65 | 25.64 | 25.65 | 25.65 | - |
Nov 8, 2024 | 25.22 | 25.38 | 25.22 | 25.38 | 25.38 | - |
Nov 7, 2024 | 25.15 | 25.49 | 25.15 | 25.21 | 25.21 | 1,094 |
Nov 6, 2024 | 24.76 | 25.33 | 24.50 | 25.06 | 25.06 | 886 |
Nov 5, 2024 | 24.20 | 24.28 | 24.20 | 24.28 | 24.28 | - |
Nov 4, 2024 | 24.25 | 24.25 | 24.20 | 24.20 | 24.20 | 80 |
Nov 1, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Oct 31, 2024 | 24.40 | 24.40 | 24.22 | 24.22 | 24.22 | 6 |
Oct 30, 2024 | 24.76 | 24.76 | 24.64 | 24.64 | 24.64 | - |
Oct 29, 2024 | 24.78 | 24.82 | 24.76 | 24.76 | 24.76 | 256 |
Oct 28, 2024 | 24.82 | 24.87 | 24.69 | 24.75 | 24.75 | 746 |
Oct 25, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
Oct 24, 2024 | 24.77 | 24.77 | 24.66 | 24.66 | 24.66 | - |
Oct 23, 2024 | 24.82 | 24.82 | 24.70 | 24.70 | 24.70 | - |
Oct 22, 2024 | 24.68 | 24.78 | 24.68 | 24.77 | 24.77 | 29 |
Oct 21, 2024 | 24.81 | 24.85 | 24.81 | 24.85 | 24.85 | 371 |
Oct 18, 2024 | 24.86 | 24.86 | 24.84 | 24.84 | 24.84 | 87 |
Oct 17, 2024 | 24.84 | 24.87 | 24.84 | 24.87 | 24.87 | 28 |
Oct 16, 2024 | 24.61 | 24.81 | 24.61 | 24.67 | 24.67 | 400 |
Oct 15, 2024 | 24.79 | 24.94 | 24.67 | 24.67 | 24.67 | 52 |
Oct 14, 2024 | 24.60 | 24.72 | 24.60 | 24.72 | 24.72 | - |
Oct 11, 2024 | 24.42 | 24.52 | 24.42 | 24.52 | 24.52 | - |
Oct 10, 2024 | 24.40 | 24.50 | 24.40 | 24.44 | 24.44 | 1,289 |
Oct 9, 2024 | 24.25 | 24.39 | 24.25 | 24.39 | 24.39 | - |
Oct 8, 2024 | 24.13 | 24.23 | 24.13 | 24.23 | 24.23 | - |
Oct 7, 2024 | 24.21 | 24.25 | 24.21 | 24.23 | 24.23 | 80 |
Oct 4, 2024 | 24.00 | 24.23 | 24.00 | 24.17 | 24.17 | 183 |
Oct 3, 2024 | 23.98 | 23.98 | 23.93 | 23.98 | 23.98 | - |
Oct 2, 2024 | 24.02 | 24.10 | 23.93 | 24.08 | 24.08 | 950 |
Oct 1, 2024 | 24.17 | 24.30 | 23.92 | 23.99 | 23.99 | 6,259 |
Sep 30, 2024 | 24.04 | 24.13 | 23.84 | 23.84 | 23.84 | 4,490 |
Sep 27, 2024 | 24.00 | 24.03 | 24.00 | 24.03 | 24.03 | - |
Sep 26, 2024 | 24.11 | 24.11 | 23.94 | 23.94 | 23.94 | - |
Sep 25, 2024 | 23.86 | 23.89 | 23.86 | 23.89 | 23.89 | - |
Sep 24, 2024 | 23.90 | 23.90 | 23.88 | 23.88 | 23.88 | - |
Sep 23, 2024 | 23.85 | 23.87 | 23.85 | 23.87 | 23.87 | - |
Sep 20, 2024 | 23.77 | 23.77 | 23.70 | 23.70 | 23.70 | - |
Sep 19, 2024 | 23.82 | 23.87 | 23.82 | 23.87 | 23.87 | - |
Sep 18, 2024 | 23.57 | 23.72 | 23.52 | 23.52 | 23.52 | 2,483 |
Sep 17, 2024 | 23.63 | 23.64 | 23.61 | 23.64 | 23.64 | 42 |
Sep 16, 2024 | 23.52 | 23.58 | 23.50 | 23.50 | 23.50 | 2 |
Sep 13, 2024 | 23.51 | 23.60 | 23.51 | 23.60 | 23.60 | - |
Sep 12, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
Sep 11, 2024 | 23.11 | 23.11 | 22.92 | 23.00 | 23.00 | 284 |
Sep 10, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Sep 9, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
Sep 6, 2024 | 23.03 | 23.30 | 22.98 | 22.98 | 22.98 | 2,232 |
Sep 5, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 20 |
Sep 4, 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
Sep 3, 2024 | 23.90 | 23.90 | 23.74 | 23.74 | 23.74 | 20 |
Sep 2, 2024 | 23.77 | 23.85 | 23.76 | 23.85 | 23.85 | 61 |
Aug 30, 2024 | 23.71 | 23.79 | 23.58 | 23.67 | 23.67 | 4,660 |
Aug 29, 2024 | 23.62 | 23.75 | 23.62 | 23.75 | 23.75 | - |
Aug 28, 2024 | 23.60 | 23.61 | 23.49 | 23.49 | 23.49 | 88 |
Aug 27, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
Aug 26, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Aug 23, 2024 | 23.43 | 23.52 | 23.43 | 23.47 | 23.47 | 380 |
Aug 22, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
Aug 21, 2024 | 23.45 | 23.45 | 23.43 | 23.43 | 23.43 | - |
Aug 20, 2024 | 23.49 | 23.51 | 23.40 | 23.40 | 23.40 | 235 |
Aug 19, 2024 | 23.41 | 23.46 | 23.41 | 23.46 | 23.46 | - |
Aug 16, 2024 | 23.39 | 23.39 | 23.36 | 23.36 | 23.36 | 60 |
Aug 15, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Aug 14, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
Aug 13, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
Aug 12, 2024 | 22.67 | 22.70 | 22.63 | 22.63 | 22.63 | 188 |
Aug 9, 2024 | 22.67 | 22.67 | 22.61 | 22.61 | 22.61 | 382 |
Aug 8, 2024 | 22.16 | 22.36 | 22.16 | 22.36 | 22.36 | 8 |
Aug 7, 2024 | 22.36 | 22.55 | 22.36 | 22.55 | 22.55 | 372 |
Aug 6, 2024 | 22.25 | 22.40 | 22.17 | 22.22 | 22.22 | 4,400 |
Aug 5, 2024 | 21.95 | 21.95 | 21.88 | 21.88 | 21.88 | 2 |
Aug 2, 2024 | 23.03 | 23.03 | 22.90 | 22.90 | 22.90 | 372 |
Aug 1, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Jul 31, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 10 |
Jul 30, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Jul 29, 2024 | 23.52 | 23.52 | 23.39 | 23.39 | 23.39 | - |
Jul 26, 2024 | 23.31 | 23.54 | 23.31 | 23.33 | 23.33 | 4,050 |
Jul 25, 2024 | 23.19 | 23.28 | 23.19 | 23.28 | 23.28 | - |
Jul 24, 2024 | 23.60 | 23.60 | 23.44 | 23.44 | 23.44 | - |
Jul 23, 2024 | 23.78 | 23.81 | 23.78 | 23.81 | 23.81 | - |
Jul 22, 2024 | 23.64 | 23.64 | 23.61 | 23.61 | 23.61 | - |
Jul 19, 2024 | 23.58 | 23.61 | 23.50 | 23.50 | 23.50 | 97 |
Jul 18, 2024 | 23.77 | 23.77 | 23.64 | 23.64 | 23.64 | - |
Jul 17, 2024 | 23.83 | 23.83 | 23.78 | 23.78 | 23.78 | - |
Jul 16, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
Jul 15, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jul 12, 2024 | 23.84 | 23.97 | 23.84 | 23.97 | 23.97 | 85 |
Jul 11, 2024 | 23.98 | 23.98 | 23.86 | 23.86 | 23.86 | 18 |
Jul 10, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
Jul 9, 2024 | 23.83 | 23.83 | 23.79 | 23.79 | 23.79 | - |
Jul 8, 2024 | 23.77 | 23.78 | 23.77 | 23.77 | 23.77 | 500 |
Jul 5, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 64 |
Jul 4, 2024 | 23.76 | 23.76 | 23.72 | 23.72 | 23.72 | - |
Jul 3, 2024 | 23.66 | 23.72 | 23.66 | 23.67 | 23.67 | 452 |
Jul 2, 2024 | 23.55 | 23.59 | 23.55 | 23.59 | 23.59 | 1 |
Jul 1, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Jun 28, 2024 | 23.73 | 23.73 | 23.68 | 23.68 | 23.68 | - |
Jun 27, 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
Jun 26, 2024 | 23.75 | 23.75 | 23.65 | 23.65 | 23.65 | - |
Jun 25, 2024 | 23.43 | 23.59 | 23.43 | 23.59 | 23.59 | - |
Related Tickers
CHIQ Global X MSCI China Consumer Discretionary ETF
19.19
+3.67%
XSD SPDR S&P Semiconductor ETF
264.39
+3.38%
QLD ProShares Ultra QQQ
112.19
+3.30%
BLOK Amplify Transformational Data Sharing ETF
48.09
+3.18%
SOXX iShares Semiconductor ETF
229.74
+2.77%
FCA First Trust China AlphaDEX Fund
19.73
+2.92%
URA Global X Uranium ETF
28.03
+2.45%
SMH VanEck Semiconductor ETF
258.25
+2.36%
PSI Invesco Semiconductors ETF
63.64
+2.27%
BLCN Siren Nasdaq NexGen Economy ETF
27.36
+2.36%
XNTK SPDR NYSE Technology ETF
210.41
+1.84%
QQQ Invesco QQQ Trust
521.74
+1.69%
ONEQ Fidelity Nasdaq Composite Index ETF
77.40
+1.65%
IYW iShares U.S. Technology ETF
161.29
+1.61%
XLK The Technology Select Sector SPDR Fund
234.11
+1.57%
FTEC Fidelity MSCI Information Technology Index ETF
186.76
+1.53%
RTH VanEck Retail ETF
230.91
+1.53%
EZA iShares MSCI South Africa ETF
42.67
+1.52%
VGT Vanguard Information Technology Index Fund ETF Shares
627.47
+1.51%
IETC iShares U.S. Tech Independence Focused ETF
86.72
+1.45%
IXN iShares Global Tech ETF
85.30
+1.44%
IGM iShares Expanded Tech Sector ETF
103.92
+1.43%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
100.00
+1.42%
XLY The Consumer Discretionary Select Sector SPDR Fund
229.22
+1.40%
MGK Vanguard Mega Cap Growth Index Fund
346.91
+1.38%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
385.01
+1.38%
MTUM iShares MSCI USA Momentum Factor ETF
217.35
+1.38%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
42.86
+1.37%
DINT Davis Select International ETF
21.78
+1.37%
SCHG Schwab U.S. Large-Cap Growth ETF
28.29
+1.33%
VUG Vanguard Growth Index Fund ETF Shares
415.91
+1.32%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
374.47
+1.31%
TUR iShares MSCI Turkey ETF
36.39
+1.31%
SPYG SPDR Portfolio S&P 500 Growth ETF
89.89
+1.31%
IWY iShares Russell Top 200 Growth ETF
237.13
+1.30%
IVW iShares S&P 500 Growth ETF
103.83
+1.30%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
104.72
+1.30%
XLG Invesco S&P 500 Top 50 ETF
50.48
+1.26%
SPHB Invesco S&P 500 High Beta ETF
92.45
+1.26%
ILCG iShares Morningstar Growth ETF
91.51
+1.23%
IWF iShares Russell 1000 Growth ETF
406.98
+1.23%
CNYA iShares MSCI China A ETF
27.28
+1.22%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
39.32
+1.22%
OEF iShares S&P 100 ETF
292.21
+1.19%
TMFC Motley Fool 100 Index ETF
60.58
+1.19%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.03
+1.18%
MMTM SPDR S&P 1500 Momentum Tilt ETF
267.25
+1.17%
DXJ WisdomTree Japan Hedged Equity Fund
107.70
+1.16%
MGC Vanguard Mega Cap Index Fund
216.45
+1.15%
IOO iShares Global 100 ETF
101.76
+1.15%
IYG iShares U.S. Financial Services ETF
81.43
+1.14%
SPXV ProShares S&P 500 ex-Health Care ETF
64.95
+1.14%
IWL iShares Russell Top 200 ETF
147.58
+1.14%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
22.26
+1.14%
WLDR Affinity World Leaders Equity ETF
30.53
+1.13%
FV First Trust Dorsey Wright Focus 5 ETF
61.08
+1.16%
SPMO Invesco S&P 500 Momentum ETF
98.65
+1.11%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.86
+1.09%
DSI iShares MSCI KLD 400 Social ETF
112.79
+1.09%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
34.79
+1.08%
USMC Principal U.S. Mega-Cap ETF
60.58
+1.08%
FVAL Fidelity Value Factor ETF
63.06
+1.08%
FLJH Franklin FTSE Japan Hedged ETF
30.68
+1.07%
DYNF iShares U.S. Equity Factor Rotation Active ETF
52.21
+1.06%
HEZU iShares Currency Hedged MSCI Eurozone ETF
37.62
+1.05%
FNDE Schwab Fundamental Emerging Markets Equity ETF
28.96
+1.05%
SCHB Schwab U.S. Broad Market ETF
23.21
+1.04%
VONE Vanguard Russell 1000 Index Fund ETF Shares
272.35
+0.97%
SPYX SPDR S&P 500 Fossil Fuel Reserves Free ETF
49.03
+1.03%
USSG Xtrackers MSCI USA ESG Leaders Equity ETF
55.23
+1.02%
ECH iShares MSCI Chile ETF
25.78
+1.02%
VOX Vanguard Communication Services Index Fund ETF Shares
157.65
+1.01%
EQIN Columbia U.S. Equity Income ETF
45.75
+1.01%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.09
+1.22%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.77
+1.01%
SPY SPDR S&P 500 ETF Trust
597.58
+1.00%
DWLD Davis Select Worldwide ETF
36.75
+1.00%
NACP Impact Shares NAACP Minority Empowerment ETF
42.21
+1.00%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
72.93
+1.00%
SPXN ProShares S&P 500 ex-Financials ETF
64.04
+1.00%
SPLG SPDR Portfolio S&P 500 ETF
70.29
+0.99%
PBUS Invesco MSCI USA ETF
60.13
+0.99%
ESGV Vanguard ESG U.S. Stock ETF
106.70
+0.98%
AIA iShares Asia 50 ETF
68.80
+0.98%
VV Vanguard Large Cap Index Fund
275.31
+0.98%
NZAC SPDR MSCI ACWI Climate Paris Aligned ETF
36.72
+0.82%
SCHX Schwab U.S. Large-Cap ETF
23.71
+0.98%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
42.48
+0.97%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
47.84
+0.97%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.45
+0.97%
IWB iShares Russell 1000 ETF
329.39
+0.97%
IYY iShares Dow Jones U.S. ETF
146.25
+0.97%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
108.16
+0.96%
VOO Vanguard S&P 500 ETF
549.46
+0.96%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
151.49
+0.95%
IVV iShares Core S&P 500 ETF
600.26
+0.95%
EWM iShares MSCI Malaysia ETF
23.44
+0.95%
ADME Aptus Drawdown Managed Equity ETF
47.63
+0.94%
ITOT iShares Core S&P Total U.S. Stock Market ETF
131.47
+0.94%
KCE SPDR S&P Capital Markets ETF
141.36
+0.94%