Xtrackers Europe Defense Technologies ETF (XDEF)

NASDAQ: XDEF · Real-Time Price · USD

22.07

+0.25 (1.14%)

At close: Sep 21, 2026, 4:00 PM EDT

22.05

-0.02 (-0.07%)

After-hours: Sep 21, 2026, 4:15 PM EDT

XDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	21.84	22.07	21.82	21.82	-	-	1,704
Sep 18, 2026	21.77	21.82	21.77	21.82	21.82	-1.23%	144
Sep 17, 2026	22.11	22.14	22.10	22.10	22.10	1.15%	1,183
Sep 16, 2026	21.93	21.93	21.84	21.84	21.84	-0.04%	245
Sep 15, 2026	21.85	21.85	21.85	21.85	21.85	1.11%	492
Sep 14, 2026	21.58	21.65	21.53	21.61	21.61	-0.70%	1,642
Sep 11, 2026	21.72	21.77	21.72	21.77	21.77	0.51%	1,117
Sep 10, 2026	21.67	21.69	21.66	21.66	21.66	-0.13%	736
Sep 9, 2026	21.73	21.75	21.69	21.69	21.68	-1.96%	1,091
Sep 8, 2026	22.12	22.12	22.12	22.12	22.12	-0.39%	38
Sep 4, 2026	22.21	22.21	22.21	22.21	22.20	-0.45%	144
Sep 3, 2026	22.36	22.36	22.31	22.31	22.31	0.11%	3,005
Sep 2, 2026	22.28	22.28	22.28	22.28	22.28	-0.10%	237
Sep 1, 2026	22.59	22.59	22.30	22.30	22.30	-2.63%	432
Aug 31, 2026	23.17	23.17	22.84	22.90	22.90	-1.54%	1,042
Aug 28, 2026	23.24	23.27	23.24	23.26	23.26	-1.17%	474
Aug 27, 2026	23.40	23.54	23.40	23.54	23.54	0.01%	1,246
Aug 26, 2026	23.69	23.69	23.54	23.54	23.54	0.07%	144
Aug 25, 2026	23.50	23.52	23.50	23.52	23.52	1.03%	654
Aug 24, 2026	23.30	23.30	23.28	23.28	23.28	-1.35%	339
Aug 21, 2026	23.60	23.60	23.60	23.60	23.60	-0.53%	135
Aug 20, 2026	24.00	24.00	23.72	23.72	23.72	-1.64%	389
Aug 19, 2026	24.49	24.49	24.12	24.12	24.12	-0.95%	1,876
Aug 18, 2026	24.50	24.50	24.25	24.35	24.35	-1.33%	1,283
Aug 17, 2026	24.73	24.73	24.68	24.68	24.68	-0.40%	1,587
Aug 14, 2026	24.78	24.78	24.78	24.78	24.78	1.39%	137
Aug 13, 2026	24.42	24.51	24.42	24.44	24.44	-0.33%	3,212
Aug 12, 2026	24.52	24.52	24.52	24.52	24.52	1.51%	222
Aug 11, 2026	24.17	24.17	24.15	24.15	24.15	0.15%	729
Aug 10, 2026	24.17	24.18	24.12	24.12	24.12	0.32%	4,711
Aug 7, 2026	24.12	24.12	24.02	24.04	24.04	0.80%	1,222
Aug 6, 2026	23.94	23.97	23.85	23.85	23.85	-0.36%	1,216
Aug 5, 2026	23.94	23.94	23.94	23.94	23.94	0.79%	137
Aug 4, 2026	23.49	23.75	23.49	23.75	23.75	2.30%	634
Aug 3, 2026	23.21	23.21	23.21	23.21	23.21	2.15%	279
Jul 31, 2026	22.58	22.78	22.58	22.73	22.73	-0.02%	1,233
Jul 30, 2026	22.73	22.73	22.73	22.73	22.73	1.69%	149
Jul 29, 2026	22.43	22.43	22.35	22.35	22.35	-0.76%	4,491
Jul 28, 2026	22.50	22.52	22.46	22.52	22.52	1.76%	1,168
Jul 27, 2026	22.17	22.21	22.11	22.13	22.13	1.60%	1,549
Jul 24, 2026	21.83	21.83	21.79	21.79	21.79	1.03%	278
Jul 23, 2026	21.83	21.83	21.56	21.56	21.56	-0.19%	1,237
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