Xtrackers MSCI Global SDG 7 Affordable And Clean Energy UCITS ETF Fund (BIT:XDG7)
Italy · Delayed Price · Currency is EUR 22.32
-0.53 (-2.32%)
Nov 7, 2025, 9:37 AM CET
BIT:XDG7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 22.83 | 22.83 | 22.83 | 22.32 | 22.83 | -4.04% | 2 |
| Nov 6, 2025 | 23.24 | 23.26 | 23.24 | 23.26 | 23.26 | 1.44% | 265 |
| Nov 5, 2025 | 22.56 | 22.93 | 22.56 | 22.93 | 22.93 | 1.28% | 91 |
| Nov 4, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.31% | 18 |
| Nov 3, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.80% | 10 |
| Oct 31, 2025 | 22.56 | 22.56 | 22.53 | 22.53 | 22.53 | 0.09% | 506 |
| Oct 30, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.31% | - |
| Oct 29, 2025 | 22.48 | 22.58 | 22.48 | 22.58 | 22.58 | 2.13% | 1,170 |
| Oct 28, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 2.98% | 3 |
| Oct 27, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | - |
| Oct 23, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.23% | 10 |
| Oct 22, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.96% | 240 |
| Oct 21, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Oct 20, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Oct 17, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.05% | - |
| Oct 16, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.78% | 13 |
| Oct 15, 2025 | 21.75 | 21.85 | 21.75 | 21.79 | 21.79 | 1.44% | 37 |
| Oct 14, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.09% | - |
| Oct 13, 2025 | 21.15 | 21.46 | 21.15 | 21.46 | 21.46 | -0.23% | 832 |
| Oct 10, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.89% | 70 |
| Oct 9, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - | - |
| Oct 8, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.76% | 12 |
| Oct 7, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.09% | - |
| Oct 6, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.54% | 2 |
| Oct 3, 2025 | 20.84 | 20.84 | 20.82 | 20.82 | 20.82 | - | 160 |
| Oct 2, 2025 | 20.70 | 20.82 | 20.70 | 20.82 | 20.82 | 4.68% | 30 |
| Oct 1, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.45% | - |
| Sep 30, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.37% | 6 |
| Sep 29, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | - |
| Sep 26, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - | 105 |
| Sep 25, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.05% | - |
| Sep 24, 2025 | 19.64 | 19.72 | 19.64 | 19.72 | 19.72 | 0.41% | 16 |
| Sep 23, 2025 | 19.70 | 19.70 | 19.64 | 19.64 | 19.64 | 0.61% | 33 |
| Sep 22, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.57% | - |
| Sep 19, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.52% | - |
| Sep 18, 2025 | 19.34 | 19.34 | 19.31 | 19.31 | 19.31 | 0.16% | 110 |
| Sep 17, 2025 | 19.25 | 19.28 | 19.25 | 19.28 | 19.28 | 1.26% | 78 |
| Sep 16, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.42% | - |
| Sep 15, 2025 | 18.93 | 19.12 | 18.93 | 19.12 | 19.12 | 0.90% | 482 |
| Sep 12, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.68% | - |
| 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% | - |