Xtrackers MSCI Global SDG 7 Affordable And Clean Energy UCITS ETF Fund (BIT:XDG7)
Italy · Delayed Price · Currency is EUR 21.77
+0.33 (1.54%)
Dec 17, 2025, 9:04 AM CET
BIT:XDG7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | - | 1.54% | 5 |
| Dec 16, 2025 | 21.49 | 21.49 | 21.44 | 21.44 | 21.44 | -1.56% | 145 |
| Dec 15, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.30% | 8 |
| Dec 12, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.80% | - |
| Dec 11, 2025 | 21.81 | 21.81 | 21.81 | 21.89 | 21.89 | 0.39% | 100 |
| Dec 10, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.75% | - |
| Dec 9, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.05% | - |
| Dec 8, 2025 | 22.23 | 22.23 | 21.98 | 21.98 | 21.98 | -0.34% | 50 |
| Dec 5, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.87% | - |
| Dec 4, 2025 | 21.68 | 21.86 | 21.68 | 21.87 | 21.87 | 0.85% | 125 |
| Dec 3, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.80% | - |
| Dec 2, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.55% | 7 |
| Dec 1, 2025 | 21.85 | 21.85 | 21.82 | 21.74 | 21.74 | -1.05% | 160 |
| Nov 28, 2025 | 21.99 | 21.99 | 21.91 | 21.97 | 21.97 | 0.66% | 125 |
| Nov 27, 2025 | 21.93 | 21.93 | 21.85 | 21.82 | 21.82 | 0.55% | 47 |
| Nov 26, 2025 | 21.67 | 21.67 | 21.67 | 21.70 | 21.70 | 1.35% | 20 |
| Nov 25, 2025 | 21.35 | 21.35 | 21.35 | 21.41 | 21.41 | 0.12% | 100 |
| Nov 24, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.76% | 13 |
| Nov 21, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -1.96% | - |
| Nov 20, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.70% | - |
| Nov 19, 2025 | 21.62 | 21.69 | 21.62 | 21.81 | 21.81 | 0.16% | 2,040 |
| Nov 18, 2025 | 21.68 | 21.68 | 21.68 | 21.77 | 21.77 | -1.78% | 80 |
| Nov 17, 2025 | 22.12 | 22.12 | 22.12 | 22.17 | 22.17 | -0.49% | 324 |
| Nov 14, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.02% | - |
| Nov 13, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -2.07% | - |
| Nov 12, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.29% | - |
| Nov 11, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.76% | - |
| Nov 10, 2025 | 23.06 | 23.06 | 22.98 | 22.98 | 22.98 | 2.96% | 143 |
| Nov 7, 2025 | 22.83 | 22.83 | 22.83 | 22.32 | 22.32 | -2.32% | 2 |
| Nov 6, 2025 | 23.24 | 23.26 | 23.24 | 22.85 | 22.85 | -0.87% | 265 |
| Nov 5, 2025 | 22.56 | 22.93 | 22.56 | 23.05 | 23.05 | 1.83% | 91 |
| Nov 4, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.22% | 18 |
| Nov 3, 2025 | 22.71 | 22.71 | 22.71 | 22.69 | 22.69 | 1.29% | 10 |
| Oct 31, 2025 | 22.56 | 22.56 | 22.53 | 22.40 | 22.40 | -0.22% | 506 |
| Oct 30, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.31% | - |
| Oct 29, 2025 | 22.48 | 22.58 | 22.48 | 22.52 | 22.52 | 1.21% | 1,170 |
| Oct 28, 2025 | 22.11 | 22.11 | 22.11 | 22.25 | 22.25 | 1.51% | 3 |
| Oct 27, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.27% | - |
| Oct 24, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 2.38% | - |
| Oct 23, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.68% | 10 |
| Oct 22, 2025 | 21.52 | 21.52 | 21.52 | 21.11 | 21.11 | -1.75% | 240 |
| Oct 21, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.53% | - |
| Oct 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.91% | - |
| Oct 17, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -2.51% | - |
| Oct 16, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.76% | 13 |
| Oct 15, 2025 | 21.75 | 21.85 | 21.75 | 21.79 | 21.79 | 2.25% | 37 |
| Oct 14, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.77% | - |
| Oct 13, 2025 | 21.15 | 21.46 | 21.15 | 21.48 | 21.48 | 2.70% | 832 |
| Oct 10, 2025 | 21.51 | 21.51 | 21.51 | 20.91 | 20.91 | -3.08% | 70 |
| Oct 9, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.22% | - |