Xtrackers DAX ESG Screened UCITS ETF 1D (XDDX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:10PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 10,599.92 | 10,599.92 | 10,452.00 | 10,474.00 | 10,474.00 | 355 |
| Jun 13, 2024 | 10,690.00 | 10,760.56 | 10,656.00 | 10,597.00 | 10,597.00 | 50 |
| Jun 12, 2024 | 10,710.40 | 10,787.50 | 10,710.40 | 10,832.00 | 10,832.00 | 3 |
| Jun 11, 2024 | 10,720.50 | 10,720.50 | 10,648.00 | 10,661.00 | 10,661.00 | 8 |
| Jun 10, 2024 | 10,745.02 | 10,745.02 | 10,715.70 | 10,733.00 | 10,733.00 | 93 |
| Jun 07, 2024 | 10,866.00 | 10,866.00 | 10,818.40 | 10,840.00 | 10,840.00 | 486 |
| Jun 06, 2024 | 10,942.98 | 10,944.00 | 10,904.00 | 10,909.00 | 10,909.00 | 44 |
| Jun 05, 2024 | 10,841.60 | 10,850.70 | 10,841.60 | 10,872.00 | 10,872.00 | 13 |
| Jun 04, 2024 | 10,836.00 | 10,842.00 | 10,784.56 | 10,784.00 | 10,784.00 | 8 |
| Jun 03, 2024 | 10,946.00 | 10,946.00 | 10,918.00 | 10,898.00 | 10,898.00 | 1,609 |
| May 31, 2024 | 10,816.40 | 10,860.00 | 10,816.40 | 10,838.00 | 10,838.00 | 51 |
| May 30, 2024 | 10,800.00 | 10,808.00 | 10,775.60 | 10,812.00 | 10,812.00 | 221 |
| May 29, 2024 | 10,810.00 | 10,831.27 | 10,766.00 | 10,770.00 | 10,770.00 | 5,409 |
| May 28, 2024 | 10,939.22 | 10,939.22 | 10,894.93 | 10,902.00 | 10,902.00 | 3,734 |
| May 24, 2024 | 10,827.27 | 10,852.60 | 10,827.27 | 10,903.00 | 10,903.00 | 93 |
| May 23, 2024 | 10,928.40 | 10,928.40 | 10,928.40 | 10,879.00 | 10,879.00 | 3 |
| May 22, 2024 | 10,886.10 | 10,900.00 | 10,886.10 | 10,895.00 | 10,895.00 | 27 |
| May 21, 2024 | 10,949.60 | 10,949.60 | 10,918.00 | 10,946.00 | 10,946.00 | 26 |
| May 20, 2024 | 11,030.00 | 11,030.00 | 10,996.40 | 10,996.00 | 10,996.00 | 101 |
| May 17, 2024 | 11,004.00 | 11,004.00 | 11,004.00 | 10,991.00 | 10,991.00 | 1 |
| May 16, 2024 | 11,104.00 | 11,104.00 | 11,036.00 | 11,027.00 | 11,027.00 | 3 |
| May 15, 2024 | 11,074.43 | 11,132.00 | 11,074.43 | 11,124.00 | 11,124.00 | 164 |
| May 14, 2024 | 11,036.56 | 11,058.30 | 11,036.56 | 11,060.00 | 11,060.00 | 41 |
| May 13, 2024 | 11,096.00 | 11,096.00 | 11,060.00 | 11,060.00 | 11,060.00 | 158 |
| May 10, 2024 | 11,107.60 | 11,107.60 | 11,072.00 | 11,074.00 | 11,074.00 | 35 |
| May 09, 2024 | 10,920.00 | 11,010.00 | 10,920.00 | 11,010.00 | 11,010.00 | 11 |
| May 08, 2024 | 10,922.00 | 10,922.00 | 10,914.00 | 10,901.00 | 10,901.00 | 16 |
| May 07, 2024 | 10,734.55 | 10,803.25 | 10,734.55 | 10,879.00 | 10,879.00 | 291 |
| May 03, 2024 | 10,552.60 | 10,620.00 | 10,552.60 | 10,601.00 | 10,601.00 | 33 |
| May 02, 2024 | 10,567.30 | 10,571.50 | 10,548.00 | 10,542.00 | 10,542.00 | 14 |
| May 01, 2024 | 10,476.00 | 10,524.00 | 10,474.90 | 10,488.00 | 10,488.00 | 789 |
| Apr 30, 2024 | 10,582.00 | 10,609.40 | 10,519.54 | 10,513.00 | 10,513.00 | 342 |
| Apr 29, 2024 | 10,642.12 | 10,642.12 | 10,642.12 | 10,641.00 | 10,641.00 | 12 |
| Apr 26, 2024 | 10,630.50 | 10,689.82 | 10,630.50 | 10,698.00 | 10,698.00 | 38 |
| Apr 25, 2024 | 10,506.56 | 10,539.50 | 10,506.56 | 10,558.00 | 10,558.00 | 33 |
| Apr 24, 2024 | 10,704.81 | 10,706.00 | 10,668.00 | 10,643.00 | 10,643.00 | 50 |
| Apr 23, 2024 | 10,664.00 | 10,699.50 | 10,640.00 | 10,694.00 | 10,694.00 | 853 |
| Apr 22, 2024 | 10,568.00 | 10,606.00 | 10,541.40 | 10,570.00 | 10,570.00 | 69 |
| Apr 19, 2024 | 10,372.00 | 10,411.40 | 10,369.13 | 10,458.00 | 10,458.00 | 92 |
| Apr 18, 2024 | 10,464.00 | 10,464.00 | 10,434.60 | 10,464.00 | 10,464.00 | 172 |
| Apr 17, 2024 | 10,442.00 | 10,457.16 | 10,442.00 | 10,418.00 | 10,418.00 | 56 |
| Apr 16, 2024 | 10,450.70 | 10,450.70 | 10,378.00 | 10,386.00 | 10,386.00 | 212 |
| Apr 15, 2024 | 10,567.00 | 10,624.00 | 10,566.60 | 10,534.00 | 10,534.00 | 126 |
| Apr 12, 2024 | 10,536.00 | 10,536.00 | 10,536.00 | 10,490.00 | 10,490.00 | 1 |
| Apr 11, 2024 | 10,543.00 | 10,543.00 | 10,543.00 | 10,543.00 | 10,543.00 | - |
| Apr 10, 2024 | 10,586.90 | 10,653.23 | 10,586.90 | 10,650.00 | 10,650.00 | 190 |
| Apr 09, 2024 | 10,707.30 | 10,707.30 | 10,666.00 | 10,631.00 | 10,631.00 | 17 |
| Apr 08, 2024 | 10,717.10 | 10,746.00 | 10,716.50 | 10,752.00 | 10,752.00 | 112 |
| Apr 05, 2024 | 10,653.60 | 10,670.00 | 10,642.60 | 10,666.00 | 10,666.00 | 62 |
| Apr 04, 2024 | 10,814.79 | 10,826.00 | 10,812.00 | 10,824.00 | 10,824.00 | 136 |
| Apr 03, 2024 | 10,759.50 | 10,785.40 | 10,759.50 | 10,798.00 | 10,798.00 | 11 |
| Apr 02, 2024 | 10,736.00 | 10,862.06 | 10,736.00 | 10,736.00 | 10,736.00 | 396 |
| Mar 28, 2024 | 10,834.00 | 10,841.56 | 10,808.80 | 10,827.00 | 10,827.00 | 1,614 |
| Mar 27, 2024 | 10,811.50 | 10,848.00 | 10,811.50 | 10,832.00 | 10,832.00 | 26 |
| Mar 26, 2024 | 10,774.00 | 10,794.50 | 10,760.26 | 10,790.00 | 10,790.00 | 291 |
| Mar 25, 2024 | 10,687.40 | 10,712.50 | 10,660.50 | 10,710.00 | 10,710.00 | 107 |
| Mar 22, 2024 | 10,678.27 | 10,678.27 | 10,678.27 | 10,683.00 | 10,683.00 | 110 |
| Mar 21, 2024 | 10,585.50 | 10,660.86 | 10,585.50 | 10,663.00 | 10,663.00 | 430 |
| Mar 20, 2024 | 10,544.50 | 10,556.00 | 10,544.50 | 10,537.00 | 10,537.00 | 10 |
| Mar 19, 2024 | 10,524.50 | 10,524.50 | 10,496.61 | 10,536.00 | 10,536.00 | 570 |
| Mar 18, 2024 | 10,562.70 | 10,562.70 | 10,504.00 | 10,517.00 | 10,517.00 | 81 |
| Mar 15, 2024 | 10,563.50 | 10,563.50 | 10,562.00 | 10,541.00 | 10,541.00 | 28 |
| Mar 14, 2024 | 10,568.00 | 10,568.00 | 10,530.80 | 10,539.00 | 10,539.00 | 155 |
| Mar 13, 2024 | 10,574.00 | 10,580.00 | 10,568.00 | 10,574.00 | 10,574.00 | 179 |
| Mar 12, 2024 | 10,485.10 | 10,555.40 | 10,480.50 | 10,584.00 | 10,584.00 | 265 |
| Mar 11, 2024 | 10,370.50 | 10,382.00 | 10,370.50 | 10,422.00 | 10,422.00 | 164 |
| Mar 08, 2024 | 10,430.88 | 10,442.00 | 10,430.88 | 10,433.00 | 10,433.00 | 144 |
| Mar 07, 2024 | 10,367.00 | 10,495.40 | 10,367.00 | 10,493.00 | 10,493.00 | 206 |
| Mar 06, 2024 | 10,432.00 | 10,432.00 | 10,432.00 | 10,416.00 | 10,416.00 | 1 |
| Mar 05, 2024 | 10,404.60 | 10,420.00 | 10,404.60 | 10,391.00 | 10,391.00 | 4 |
| Mar 04, 2024 | 10,451.80 | 10,473.50 | 10,444.00 | 10,440.00 | 10,440.00 | 104 |
| Mar 01, 2024 | 10,492.00 | 10,518.00 | 10,462.00 | 10,482.00 | 10,482.00 | 460 |
| Feb 29, 2024 | 10,447.50 | 10,482.00 | 10,447.50 | 10,454.00 | 10,454.00 | 1,156 |
| Feb 28, 2024 | 10,403.30 | 10,403.30 | 10,374.00 | 10,389.00 | 10,389.00 | 1,302 |
| Feb 27, 2024 | 10,334.00 | 10,382.50 | 10,334.00 | 10,386.00 | 10,386.00 | 358 |
| Feb 26, 2024 | 10,278.00 | 10,320.00 | 10,278.00 | 10,309.00 | 10,309.00 | 17 |
| Feb 23, 2024 | 10,276.00 | 10,282.00 | 10,272.00 | 10,281.00 | 10,281.00 | 81 |
| Feb 22, 2024 | 10,304.36 | 10,324.00 | 10,304.36 | 10,287.00 | 10,287.00 | 118 |
| Feb 21, 2024 | 10,118.90 | 10,153.30 | 10,118.90 | 10,134.00 | 10,134.00 | 5 |
| Feb 20, 2024 | 10,096.00 | 10,113.40 | 10,084.00 | 10,096.00 | 10,096.00 | 231 |
| Feb 19, 2024 | 10,098.00 | 10,098.00 | 10,098.00 | 10,108.00 | 10,108.00 | 1 |
| Feb 16, 2024 | 10,110.00 | 10,138.66 | 10,110.00 | 10,114.00 | 10,114.00 | 69 |
| Feb 15, 2024 | 10,077.30 | 10,077.30 | 10,052.00 | 10,055.00 | 10,055.00 | 166 |
| Feb 14, 2024 | 9,984.00 | 9,984.00 | 9,984.00 | 9,984.00 | 9,984.00 | - |
| Feb 13, 2024 | 9,899.00 | 9,899.00 | 9,899.00 | 9,900.00 | 9,900.00 | 2 |
| Feb 12, 2024 | 10,001.20 | 10,029.20 | 9,992.90 | 10,029.00 | 10,029.00 | 13 |
| Feb 09, 2024 | 9,995.35 | 9,995.35 | 9,995.35 | 9,958.50 | 9,958.50 | 31 |
| Feb 08, 2024 | 9,987.50 | 10,016.00 | 9,987.50 | 9,987.00 | 9,987.00 | 1,292 |
| Feb 07, 2024 | 9,997.00 | 10,000.60 | 9,997.00 | 9,948.50 | 9,948.50 | 119 |
| Feb 06, 2024 | 9,964.55 | 10,016.00 | 9,964.55 | 10,042.00 | 10,042.00 | 106 |
| Feb 05, 2024 | 10,006.50 | 10,006.50 | 9,997.00 | 9,989.00 | 9,989.00 | 18 |
| Feb 02, 2024 | 10,014.00 | 10,021.70 | 9,964.00 | 9,966.00 | 9,966.00 | 215 |
| Feb 01, 2024 | 9,936.00 | 9,968.00 | 9,931.91 | 9,940.00 | 9,940.00 | 12 |
| Jan 31, 2024 | 9,991.00 | 10,006.00 | 9,959.00 | 9,959.00 | 9,959.00 | 457 |
| Jan 30, 2024 | 10,012.14 | 10,032.00 | 10,011.98 | 10,029.00 | 10,029.00 | 609 |
| Jan 29, 2024 | 9,929.89 | 9,946.25 | 9,929.89 | 9,964.50 | 9,964.50 | 143 |
| Jan 26, 2024 | 9,958.75 | 9,988.00 | 9,958.75 | 10,008.00 | 10,008.00 | 31 |
| Jan 25, 2024 | 9,959.20 | 9,959.20 | 9,948.00 | 9,949.50 | 9,949.50 | 84 |
| Jan 24, 2024 | 9,911.00 | 9,971.00 | 9,901.12 | 9,966.00 | 9,966.00 | 149 |
| Jan 23, 2024 | 9,826.61 | 9,826.61 | 9,814.85 | 9,806.50 | 9,806.50 | 185 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.