Finanzen.Net MSCI World UCITS ETF (ETR:FINZ)
Germany · Delayed Price · Currency is EUR 5.30
+0.03 (0.65%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FINZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.29 | 5.31 | 5.29 | 5.30 | 5.30 | 0.65% | 34,996 |
| Sep 21, 2026 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 1.20% | 343 |
| Sep 18, 2026 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.30% | 12,652 |
| Sep 17, 2026 | 5.20 | 5.23 | 5.20 | 5.22 | 5.22 | 0.76% | 140,150 |
| Sep 16, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | 0.50% | 3,884 |
| Sep 15, 2026 | 5.16 | 5.17 | 5.15 | 5.15 | 5.15 | -0.49% | 435 |
| Sep 14, 2026 | 5.17 | 5.18 | 5.17 | 5.18 | 5.18 | -0.21% | 64,775 |
| Sep 11, 2026 | 5.16 | 5.19 | 5.16 | 5.19 | 5.19 | 0.96% | 47,131 |
| Sep 10, 2026 | 5.17 | 5.17 | 5.14 | 5.14 | 5.14 | -0.44% | 47,981 |
| Sep 9, 2026 | 5.19 | 5.19 | 5.16 | 5.16 | 5.16 | -0.88% | 37,930 |
| Sep 8, 2026 | 5.21 | 5.22 | 5.20 | 5.21 | 5.21 | -0.11% | 71,081 |
| Sep 7, 2026 | 5.23 | 5.23 | 5.21 | 5.21 | 5.21 | -0.11% | 9,831 |
| Sep 4, 2026 | 5.23 | 5.24 | 5.22 | 5.22 | 5.22 | -0.31% | 54,596 |
| Sep 3, 2026 | 5.19 | 5.24 | 5.19 | 5.24 | 5.23 | 0.84% | 18,394 |
| Sep 2, 2026 | 5.18 | 5.19 | 5.16 | 5.19 | 5.19 | 0.17% | 9,976 |
| Sep 1, 2026 | 5.21 | 5.21 | 5.17 | 5.18 | 5.18 | -0.14% | 29,766 |
| Aug 31, 2026 | 5.22 | 5.22 | 5.19 | 5.19 | 5.19 | -1.12% | 173,331 |
| Aug 28, 2026 | 5.22 | 5.25 | 5.22 | 5.25 | 5.25 | 0.87% | 28,844 |
| Aug 27, 2026 | 5.20 | 5.21 | 5.19 | 5.20 | 5.20 | 0.34% | 18,122 |
| Aug 26, 2026 | 5.19 | 5.19 | 5.18 | 5.19 | 5.19 | 0.10% | 62,994 |
| Aug 25, 2026 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | 0.25% | 19,888 |
| Aug 24, 2026 | 5.17 | 5.17 | 5.16 | 5.17 | 5.17 | -0.24% | 32,043 |
| Aug 21, 2026 | 5.16 | 5.18 | 5.16 | 5.18 | 5.18 | 0.27% | 72,014 |
| Aug 20, 2026 | 5.19 | 5.19 | 5.16 | 5.17 | 5.17 | -0.64% | 109,327 |
| Aug 19, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -0.36% | 89,928 |
| Aug 18, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | -1.00% | 56,251 |
| Aug 17, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | -0.13% | 93,381 |
| Aug 14, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.37% | 124,082 |
| Aug 13, 2026 | 5.29 | 5.32 | 5.29 | 5.30 | 5.30 | 0.47% | 71,656 |
| Aug 12, 2026 | 5.27 | 5.28 | 5.27 | 5.27 | 5.27 | 0.06% | 56,412 |
| Aug 11, 2026 | 5.27 | 5.28 | 5.27 | 5.27 | 5.27 | -0.01% | 76,130 |
| Aug 10, 2026 | 5.28 | 5.28 | 5.26 | 5.27 | 5.27 | 0.13% | 42,197 |
| Aug 7, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 0.34% | 14,597 |
| Aug 6, 2026 | 5.25 | 5.26 | 5.25 | 5.25 | 5.25 | -0.06% | 60,652 |
| Aug 5, 2026 | 5.26 | 5.27 | 5.24 | 5.25 | 5.25 | 0.41% | 56,378 |
| Aug 4, 2026 | 5.19 | 5.23 | 5.18 | 5.23 | 5.23 | 1.29% | 47,588 |
| Aug 3, 2026 | 5.14 | 5.16 | 5.13 | 5.16 | 5.16 | 1.43% | 3,156 |
| Jul 31, 2026 | 5.11 | 5.13 | 5.09 | 5.09 | 5.09 | 0.52% | 43,604 |
| Jul 30, 2026 | 5.06 | 5.07 | 5.05 | 5.06 | 5.06 | -0.58% | 74,540 |
| Jul 29, 2026 | 5.13 | 5.14 | 5.08 | 5.09 | 5.09 | -0.66% | 94,141 |
| Jul 28, 2026 | 5.11 | 5.13 | 5.10 | 5.13 | 5.13 | 0.38% | 12,259 |
| Jul 27, 2026 | 5.15 | 5.16 | 5.11 | 5.11 | 5.11 | -0.49% | 33,733 |
| Jul 24, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | 0.69% | 14,930 |
| Jul 23, 2026 | 5.13 | 5.14 | 5.09 | 5.10 | 5.10 | -1.23% | 42,814 |
| Jul 22, 2026 | 5.13 | 5.16 | 5.13 | 5.16 | 5.16 | 0.22% | 36,654 |
| Jul 21, 2026 | 5.13 | 5.15 | 5.12 | 5.15 | 5.15 | 0.40% | 58,227 |
| Jul 20, 2026 | 5.11 | 5.14 | 5.11 | 5.13 | 5.13 | 0.31% | 29,866 |
| Jul 17, 2026 | 5.11 | 5.12 | 5.10 | 5.11 | 5.11 | -1.13% | 84,956 |
| Jul 16, 2026 | 5.16 | 5.17 | 5.14 | 5.17 | 5.17 | 0.07% | 28,486 |
| Jul 15, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | 0.06% | 80,892 |