Xtrackers Europe Defense Technologies ETF (XDEF)

XDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	21.83	21.83	21.68	21.68	-	0.35%	962
Jul 22, 2026	21.66	21.66	21.61	21.61	21.61	1.87%	1,029
Jul 21, 2026	21.21	21.21	21.21	21.21	21.21	1.82%	282
Jul 20, 2026	20.83	20.83	20.83	20.83	20.83	-1.03%	23
Jul 17, 2026	21.05	21.05	21.05	21.05	21.05	1.11%	26
Jul 16, 2026	20.83	20.83	20.75	20.82	20.82	-1.04%	840
Jul 15, 2026	20.87	21.04	20.87	21.04	21.03	0.67%	471
Jul 14, 2026	20.90	20.90	20.90	20.90	20.90	0.33%	104
Jul 13, 2026	21.21	21.21	20.83	20.83	20.83	-2.61%	944
Jul 10, 2026	21.38	21.38	21.38	21.38	21.38	-0.79%	526
Jul 9, 2026	21.56	21.56	21.56	21.56	21.56	-1.61%	22
Jul 8, 2026	21.75	21.91	21.75	21.91	21.91	-2.18%	690
Jul 7, 2026	22.65	22.65	22.40	22.40	22.40	-2.37%	2,727
Jul 6, 2026	22.82	22.94	22.82	22.94	22.94	2.08%	661
Jul 2, 2026	22.47	22.47	22.47	22.47	22.47	4.80%	134
Jul 1, 2026	21.44	21.44	21.44	21.44	21.44	2.56%	94
Jun 30, 2026	20.87	20.93	20.87	20.91	20.90	1.55%	601
Jun 29, 2026	20.59	20.59	20.59	20.59	20.59	1.84%	1,070
Jun 26, 2026	20.25	20.25	20.21	20.21	20.21	-0.99%	282
Jun 25, 2026	20.49	20.49	20.42	20.42	20.42	-1.21%	501
Jun 24, 2026	20.65	20.67	20.65	20.67	20.67	-2.38%	17,005
Jun 23, 2026	21.17	21.17	21.17	21.17	21.17	-0.23%	9
Jun 22, 2026	21.30	21.30	21.19	21.22	21.22	-1.15%	2,694
Jun 18, 2026	21.48	21.48	21.44	21.46	21.46	0.59%	1,267
Jun 17, 2026	22.06	22.06	21.66	21.66	21.34	-1.01%	1,468
Jun 16, 2026	21.98	22.03	21.88	21.88	21.55	1.08%	3,641
Jun 15, 2026	21.99	21.99	21.65	21.65	21.32	-1.19%	3,923
Jun 12, 2026	21.91	21.91	21.91	21.91	21.58	-1.24%	199
Jun 11, 2026	21.66	22.18	21.66	22.18	21.85	3.61%	140
Jun 10, 2026	21.41	21.41	21.41	21.41	21.09	-1.17%	106
Jun 9, 2026	21.53	21.66	21.52	21.66	21.34	-0.33%	377
Jun 8, 2026	21.82	21.82	21.73	21.73	21.41	0.34%	416
Jun 5, 2026	21.80	21.80	21.66	21.66	21.34	-1.39%	1,980
Jun 4, 2026	21.90	22.01	21.90	21.96	21.64	2.03%	811
Jun 3, 2026	21.53	21.53	21.53	21.53	21.21	-2.06%	152
Jun 2, 2026	21.98	21.98	21.93	21.98	21.65	-1.16%	338
Jun 1, 2026	22.52	22.52	22.19	22.24	21.91	-3.76%	1,836
May 29, 2026	23.10	23.10	23.10	23.10	22.76	-0.12%	101
May 28, 2026	23.13	23.13	23.13	23.13	22.79	3.11%	34
May 27, 2026	22.43	22.43	22.43	22.43	22.10	0.06%	1,223
May 26, 2026	22.44	22.44	22.38	22.42	22.08	1.83%	1,358
May 22, 2026	22.01	22.01	22.01	22.01	21.69	0.78%	12
May 21, 2026	21.63	21.85	21.63	21.85	21.52	0.38%	267
May 20, 2026	21.79	21.79	21.76	21.76	21.44	3.88%	287
May 19, 2026	21.12	21.12	20.95	20.95	20.64	0.27%	636
May 18, 2026	20.87	20.89	20.81	20.89	20.58	2.36%	1,781
May 15, 2026	20.41	20.41	20.41	20.41	20.11	-3.04%	102
May 14, 2026	21.05	21.05	21.05	21.05	20.74	-0.76%	10
May 13, 2026	21.01	21.26	21.01	21.21	20.90	-0.82%	3,042
May 12, 2026	21.33	21.39	21.33	21.39	21.07	-0.72%	223

Data Source: S&P Global Market Intelligence Last updated: Jul 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.