Canada markets open in 1 hour 4 minutes

Xtrackers DAX ESG Screened UCITS ETF 1D (XDDX.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
124.76+0.58 (+0.47%)
As of 01:12PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2024124.60124.88124.60124.76124.76667
Jun 19, 2024124.58124.58124.18124.18124.18181
Jun 18, 2024125.20125.20124.34124.76124.76398
Jun 17, 2024124.64124.64124.04124.34124.342,453
Jun 14, 2024125.64125.64123.92124.04124.042,247
Jun 13, 2024127.78127.78125.58125.78125.786,120
Jun 12, 2024126.92128.08126.92127.88127.885,830
Jun 11, 2024127.38127.38126.00126.36126.365,925
Jun 10, 2024126.58127.14126.46127.14127.14170
Jun 07, 2024127.96127.96126.88127.60127.601,473
Jun 06, 2024128.16128.90128.04128.16128.16833
Jun 05, 2024127.52128.02127.12127.72127.7226,858
Jun 04, 2024127.54127.54126.36126.54126.54648
Jun 03, 2024128.50128.56127.90128.02128.02779
May 31, 2024126.88127.28126.80127.28127.28377
May 30, 2024126.36127.04126.36126.92126.925,068
May 29, 2024127.82127.82126.50126.66126.666,072
May 28, 2024129.00129.00127.92128.08128.08869
May 27, 2024127.84128.56127.84128.56128.561,191
May 24, 2024126.88127.98126.76127.98127.983,288
May 23, 2024128.46128.46127.54127.76127.761,639
May 22, 2024127.64128.20127.64127.98127.98969
May 21, 2024128.16128.26127.78128.26128.26484
May 20, 2024128.88128.88128.58128.58128.58568
May 17, 2024128.58128.58128.10128.44128.442,274
May 16, 2024129.42129.42128.60128.64128.645,958
May 15, 2024128.98129.60128.94129.60129.601,305
May 14, 2024128.46128.62128.40128.62128.62400
May 13, 2024129.16129.16128.46128.68128.682,521
May 10, 2024128.54129.00128.54128.80128.801,161
May 09, 2024126.98128.00126.98127.94127.945,646
May 08, 2024126.78126.92126.48126.80126.801,799
May 07, 2024125.12126.58125.12126.58126.5811,172
May 06, 2024124.04124.74123.66124.74124.741,268
May 03, 2024123.42123.94123.36123.62123.622,200
May 02, 2024123.48123.56123.02123.02123.02829
Apr 30, 2024124.62124.62123.22123.22123.221,266
Apr 29, 2024125.04125.20124.52124.52124.525,174
Apr 26, 2024123.80124.76123.80124.76124.7613,653
Apr 25, 2024123.64123.64122.70123.04123.041,873
Apr 24, 2024124.50124.68123.78123.94123.947,596
Apr 23, 2024123.68124.38123.22124.38124.386,113
Apr 22, 2024122.70122.70122.10122.58122.583,602
Apr 19, 2024121.02121.84121.00121.72121.721,121
Apr 18, 2024122.02122.24121.84122.24122.24789
Apr 17, 2024121.74122.58121.74121.80121.802,000
Apr 16, 2024122.02122.32121.30121.66121.663,660
Apr 15, 2024123.50124.66123.24123.48123.488,846
Apr 12, 2024124.26124.40122.54122.88122.883,516
Apr 11, 2024124.04124.28122.78123.28123.284,137
Apr 10, 2024124.96125.38123.48124.46124.463,695
Apr 09, 2024124.88125.00124.08124.18124.181,229
Apr 08, 2024124.50125.30124.50125.30125.301,405
Apr 05, 2024124.72124.72124.06124.34124.348,507
Apr 04, 2024125.74126.30125.74126.22126.221,050
Apr 03, 2024125.54125.92125.40125.88125.881,502
Apr 02, 2024126.56127.00125.28125.34125.348,879
Mar 28, 2024126.52126.66126.34126.62126.624,863
Mar 27, 2024125.74126.56125.74126.50126.501,897
Mar 26, 2024124.86125.90124.80125.76125.762,581
Mar 25, 2024124.48125.04124.26124.94124.945,132
Mar 22, 2024124.28124.56124.18124.50124.504,575
Mar 21, 2024124.36124.44123.72124.42124.421,035
Mar 20, 2024123.40123.58123.24123.46123.461,388
Mar 19, 2024122.80123.44122.80123.44123.44739
Mar 18, 2024123.26123.60122.90123.04123.041,458
Mar 15, 2024123.26123.92123.26123.32123.321,539
Mar 14, 2024123.68123.92123.20123.48123.484,927
Mar 13, 2024123.84123.94123.66123.76123.764,461
Mar 12, 2024122.54123.88122.54123.82123.822,481
Mar 11, 2024121.60122.26121.54122.26122.262,019
Mar 08, 2024122.50122.78122.48122.56122.56732
Mar 07, 2024121.40122.82121.34122.72122.723,163
Mar 06, 2024121.46121.92121.46121.84121.84930
Mar 05, 2024121.86121.88121.40121.74121.747,290
Mar 04, 2024122.28122.42121.90122.08122.0813,456
Mar 01, 2024122.70122.82122.26122.42122.422,380
Feb 29, 2024121.54122.18121.54121.96121.963,845
Feb 28, 2024121.36121.58121.04121.38121.384,387
Feb 27, 2024120.34121.42120.34121.42121.421,077
Feb 26, 2024120.24120.64120.24120.42120.422,338
Feb 23, 2024120.16120.50120.08120.40120.401,737
Feb 22, 2024119.80120.58119.56120.16120.166,002
Feb 21, 2024118.06118.54117.90118.30118.301,202
Feb 21, 20240.0105 Dividend
Feb 20, 2024118.10118.10117.78117.96117.951,406
Feb 19, 2024117.82118.16117.78118.16118.151,268
Feb 16, 2024118.06118.72118.06118.22118.213,065
Feb 15, 2024117.34117.72117.22117.64117.633,393
Feb 14, 2024116.18116.78116.18116.76116.752,143
Feb 13, 2024117.06117.06116.08116.44116.437,518
Feb 12, 2024116.96117.50116.96117.50117.494,406
Feb 09, 2024116.90117.10116.38116.66116.65979
Feb 08, 2024116.66117.20116.66116.96116.951,664
Feb 07, 2024117.24117.40116.74116.76116.757,475
Feb 06, 2024116.94117.64116.38117.62117.615,739
Feb 05, 2024116.94117.08116.40116.72116.713,888
Feb 02, 2024117.22117.44116.66116.86116.855,875
Feb 01, 2024116.52116.78116.36116.48116.47805
Jan 31, 2024117.36117.36116.68116.82116.812,090
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...