Xtrackers MSCI Global SDG 7 Affordable And Clean Energy UCITS ETF Fund (BIT:XDG7)
Italy · Delayed Price · Currency is EUR 19.01
+0.06 (0.32%)
Sep 15, 2025, 4:02 PM CET
BIT:XDG7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 19.07 | 19.08 | 19.07 | 19.08 | 19.08 | 0.37% | 2 |
| Sep 10, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.58% | - |
| Sep 9, 2025 | 19.05 | 19.05 | 18.90 | 18.90 | 18.90 | -1.51% | 101 |
| Sep 8, 2025 | 19.17 | 19.19 | 19.17 | 19.19 | 19.19 | 0.84% | 40 |
| Sep 5, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 1.17% | - |
| Sep 4, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.32% | - |
| Sep 3, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.70% | - |
| Sep 2, 2025 | 18.69 | 18.69 | 18.62 | 18.62 | 18.62 | -0.80% | 26 |
| Sep 1, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.16% | - |
| Aug 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.58% | - |
| Aug 28, 2025 | 18.76 | 18.91 | 18.76 | 18.91 | 18.91 | 0.59% | 265 |
| Aug 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.16% | - |
| Aug 26, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.16% | - |
| Aug 25, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.47% | 14 |
| Aug 22, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.83% | - |
| Aug 21, 2025 | 18.70 | 18.70 | 18.61 | 18.61 | 18.61 | -0.69% | 125 |
| Aug 20, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.58% | - |
| Aug 19, 2025 | 18.89 | 18.89 | 18.85 | 18.85 | 18.85 | 0.21% | 2 |
| Aug 18, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 5.61% | - |
| Aug 14, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.00% | - |
| Aug 13, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.39% | - |
| Aug 12, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.06% | - |
| Aug 11, 2025 | 18.10 | 18.10 | 17.93 | 17.93 | 17.93 | -1.86% | 1 |
| Aug 8, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.55% | 12 |
| Aug 7, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.39% | - |
| Aug 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.60% | - |
| Aug 5, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - | - |
| Aug 4, 2025 | 18.21 | 18.30 | 18.21 | 18.21 | 18.21 | 0.28% | 11 |
| Aug 1, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.47% | 13 |
| Jul 31, 2025 | 18.56 | 18.56 | 18.43 | 18.43 | 18.43 | -0.75% | 461 |
| Jul 30, 2025 | 18.67 | 18.71 | 18.57 | 18.57 | 18.57 | -0.91% | 195 |
| Jul 29, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | - |
| Jul 28, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.11% | - |
| Jul 25, 2025 | 18.65 | 18.72 | 18.65 | 18.72 | 18.72 | -0.27% | 275 |
| Jul 24, 2025 | 18.77 | 18.77 | 18.75 | 18.77 | 18.77 | 0.70% | 117 |
| Jul 23, 2025 | 18.75 | 18.75 | 18.64 | 18.64 | 18.64 | 0.43% | 1 |
| Jul 22, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.54% | - |
| Jul 21, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.04% | - |
| Jul 18, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.83% | - |
| Jul 17, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.57% | - |
| Jul 16, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.38% | - |
| Jul 15, 2025 | 18.13 | 18.13 | 18.09 | 18.09 | 18.09 | 1.74% | 5 |
| Jul 14, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.34% | - |
| Jul 11, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.22% | - |
| Jul 10, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.89% | - |
| Jul 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.85% | - |
| Jul 8, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.84% | - |
| Jul 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.50% | - |
| Jul 4, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.44% | - |
| Jul 3, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 2.79% | - |