Xtrackers Europe Defense Technologies ETF (XDEF)

NASDAQ: XDEF · Real-Time Price · USD

21.16

+0.55 (2.65%)

At close: Oct 15, 2026, 4:00 PM EDT

21.15

-0.01 (-0.03%)

After-hours: Oct 15, 2026, 4:15 PM EDT

XDEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	20.99	21.16	20.99	21.16	21.16	2.65%	4,501
Oct 14, 2026	20.62	20.62	20.58	20.61	20.61	1.26%	479
Oct 13, 2026	20.33	20.35	20.33	20.35	20.35	-0.50%	853
Oct 12, 2026	20.46	20.46	20.46	20.46	20.46	0.78%	63
Oct 9, 2026	20.30	20.30	20.30	20.30	20.30	0.41%	27
Oct 8, 2026	20.00	20.24	20.00	20.22	20.21	-0.01%	1,021
Oct 7, 2026	20.49	20.49	20.22	20.22	20.22	-2.02%	1,575
Oct 6, 2026	20.75	20.75	20.63	20.63	20.63	-2.42%	1,396
Oct 5, 2026	21.15	21.15	21.15	21.15	21.14	0.59%	43
Oct 2, 2026	21.02	21.02	21.02	21.02	21.02	0.53%	296
Oct 1, 2026	20.91	20.91	20.91	20.91	20.91	-1.26%	222
Sep 30, 2026	21.20	21.20	21.18	21.18	21.18	-0.49%	379
Sep 29, 2026	21.38	21.38	21.28	21.28	21.28	-0.72%	1,064
Sep 28, 2026	21.53	21.53	21.44	21.44	21.43	-1.13%	348
Sep 25, 2026	21.68	21.68	21.68	21.68	21.68	0.32%	28
Sep 24, 2026	21.79	21.79	21.61	21.61	21.61	-1.40%	186
Sep 23, 2026	21.92	21.92	21.92	21.92	21.92	0.20%	39
Sep 22, 2026	21.80	21.87	21.80	21.87	21.87	-0.82%	281
Sep 21, 2026	22.05	22.12	22.05	22.06	22.05	1.07%	1,829
Sep 18, 2026	21.77	21.82	21.77	21.82	21.82	-1.11%	144
Sep 17, 2026	22.11	22.14	22.10	22.10	22.07	1.15%	1,183
Sep 16, 2026	21.93	21.93	21.84	21.84	21.82	-0.04%	245
Sep 15, 2026	21.85	21.85	21.85	21.85	21.83	1.11%	492
Sep 14, 2026	21.58	21.65	21.53	21.61	21.59	-0.70%	1,642
Sep 11, 2026	21.72	21.77	21.72	21.77	21.74	0.51%	1,117
Sep 10, 2026	21.67	21.69	21.66	21.66	21.63	-0.13%	736
Sep 9, 2026	21.73	21.75	21.69	21.69	21.66	-1.96%	1,091
Sep 8, 2026	22.12	22.12	22.12	22.12	22.09	-0.39%	38
Sep 4, 2026	22.21	22.21	22.21	22.21	22.18	-0.45%	144
Sep 3, 2026	22.36	22.36	22.31	22.31	22.28	0.11%	3,005
Sep 2, 2026	22.28	22.28	22.28	22.28	22.25	-0.10%	237
Sep 1, 2026	22.59	22.59	22.30	22.30	22.27	-2.63%	432
Aug 31, 2026	23.17	23.17	22.84	22.90	22.88	-1.54%	1,042
Aug 28, 2026	23.24	23.27	23.24	23.26	23.23	-1.17%	474
Aug 27, 2026	23.40	23.54	23.40	23.54	23.51	0.01%	1,246
Aug 26, 2026	23.69	23.69	23.54	23.54	23.51	0.07%	144
Aug 25, 2026	23.50	23.52	23.50	23.52	23.49	1.03%	654
Aug 24, 2026	23.30	23.30	23.28	23.28	23.25	-1.35%	339
Aug 21, 2026	23.60	23.60	23.60	23.60	23.57	-0.53%	135
Aug 20, 2026	24.00	24.00	23.72	23.72	23.69	-1.64%	389
Aug 19, 2026	24.49	24.49	24.12	24.12	24.09	-0.95%	1,876
Aug 18, 2026	24.50	24.50	24.25	24.35	24.32	-1.33%	1,283
Aug 17, 2026	24.73	24.73	24.68	24.68	24.65	-0.40%	1,587
Aug 14, 2026	24.78	24.78	24.78	24.78	24.75	1.39%	137
Aug 13, 2026	24.42	24.51	24.42	24.44	24.41	-0.33%	3,212
Aug 12, 2026	24.52	24.52	24.52	24.52	24.49	1.51%	222
Aug 11, 2026	24.17	24.17	24.15	24.15	24.12	0.15%	729
Aug 10, 2026	24.17	24.18	24.12	24.12	24.09	0.32%	4,711
Aug 7, 2026	24.12	24.12	24.02	24.04	24.01	0.80%	1,222
Aug 6, 2026	23.94	23.97	23.85	23.85	23.82	-0.36%	1,216