Xtrackers MSCI Global SDG 7 Affordable And Clean Energy UCITS ETF Fund (BIT:XDG7)
Italy · Delayed Price · Currency is EUR 25.38
0.00 (-0.51%)
Jul 21, 2026, 5:35 PM CET
BIT:XDG7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.51% | - |
| Jul 21, 2026 | 25.18 | 25.38 | 25.14 | 25.38 | 25.38 | 0.89% | 84 |
| Jul 20, 2026 | 25.16 | 25.31 | 25.05 | 25.16 | 25.16 | 0.60% | 603 |
| Jul 17, 2026 | 24.83 | 24.85 | 24.78 | 25.01 | 25.01 | -1.40% | 192 |
| Jul 16, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.67% | - |
| Jul 15, 2026 | 25.98 | 26.12 | 25.79 | 25.79 | 25.79 | -0.48% | 784 |
| Jul 14, 2026 | 25.59 | 25.59 | 25.59 | 25.92 | 25.92 | 0.86% | 4 |
| Jul 13, 2026 | 25.59 | 25.70 | 25.59 | 25.70 | 25.70 | -0.52% | 22 |
| Jul 10, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.86% | - |
| Jul 9, 2026 | 26.02 | 26.32 | 25.91 | 26.06 | 26.06 | 2.26% | 205 |
| Jul 8, 2026 | 25.50 | 25.78 | 25.48 | 25.48 | 25.48 | -2.08% | 2,152 |
| Jul 7, 2026 | 26.18 | 26.18 | 26.00 | 26.02 | 26.02 | -4.25% | 514 |
| Jul 6, 2026 | 26.87 | 26.87 | 26.87 | 27.18 | 27.18 | - | 91 |
| Jul 3, 2026 | 27.24 | 27.24 | 27.24 | 27.18 | 27.18 | 0.37% | 30 |
| Jul 2, 2026 | 27.26 | 27.26 | 27.08 | 27.08 | 27.08 | -2.04% | 64 |
| Jul 1, 2026 | 27.56 | 27.57 | 27.56 | 27.64 | 27.64 | 0.29% | 12 |
| Jun 30, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 2.89% | - |
| Jun 29, 2026 | 27.10 | 27.18 | 27.10 | 26.79 | 26.79 | -0.11% | 118 |
| Jun 26, 2026 | 27.00 | 27.00 | 26.77 | 26.82 | 26.82 | -2.06% | 1,281 |
| Jun 25, 2026 | 28.03 | 28.34 | 28.03 | 27.38 | 27.38 | -1.92% | 70 |
| Jun 24, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.09% | - |
| Jun 23, 2026 | 28.00 | 28.00 | 27.94 | 27.94 | 27.94 | -3.34% | 127 |
| Jun 22, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.53% | - |
| Jun 19, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.94% | - |
| Jun 18, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.82% | - |
| Jun 17, 2026 | 28.00 | 28.00 | 28.00 | 27.98 | 27.98 | -0.09% | 5 |
| Jun 16, 2026 | 28.03 | 28.03 | 28.03 | 28.00 | 28.00 | - | 8 |
| Jun 15, 2026 | 28.01 | 28.01 | 27.99 | 28.00 | 28.00 | 0.94% | 53 |
| Jun 12, 2026 | 27.40 | 27.40 | 27.40 | 27.74 | 27.74 | 2.42% | 1,332 |
| Jun 11, 2026 | 27.09 | 27.21 | 27.05 | 27.09 | 27.09 | 1.08% | 1,050 |
| Jun 10, 2026 | 27.03 | 27.03 | 26.76 | 26.80 | 26.80 | -2.62% | 545 |
| Jun 9, 2026 | 28.20 | 28.20 | 27.52 | 27.52 | 27.52 | -2.39% | 426 |
| Jun 8, 2026 | 28.00 | 28.36 | 27.99 | 28.19 | 28.19 | -1.50% | 3,450 |
| Jun 5, 2026 | 28.67 | 28.72 | 28.60 | 28.62 | 28.62 | -2.40% | 657 |
| Jun 4, 2026 | 29.43 | 29.48 | 29.43 | 29.33 | 29.33 | -2.27% | 1,154 |
| Jun 3, 2026 | 30.20 | 30.20 | 30.20 | 30.01 | 30.01 | -0.86% | 130 |
| Jun 2, 2026 | 29.91 | 30.44 | 29.90 | 30.27 | 30.27 | 1.48% | 3,159 |
| Jun 1, 2026 | 30.25 | 30.34 | 29.90 | 29.83 | 29.83 | -0.50% | 107 |
| May 29, 2026 | 29.88 | 29.95 | 29.88 | 29.98 | 29.98 | 1.23% | 377 |
| May 28, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 1.79% | - |
| May 27, 2026 | 29.24 | 29.24 | 29.07 | 29.09 | 29.09 | -0.84% | 13 |
| May 26, 2026 | 29.39 | 29.39 | 29.34 | 29.34 | 29.34 | 0.76% | 11 |
| May 25, 2026 | 28.80 | 28.80 | 28.80 | 29.12 | 29.12 | 1.46% | 1 |
| May 22, 2026 | 28.56 | 28.62 | 28.55 | 28.70 | 28.70 | 1.18% | 1,119 |
| May 21, 2026 | 27.93 | 27.93 | 27.93 | 28.36 | 28.36 | 2.05% | 21 |
| May 20, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.22% | - |
| May 19, 2026 | 27.96 | 27.96 | 27.46 | 27.46 | 27.46 | -1.28% | 30 |
| May 18, 2026 | 28.26 | 28.32 | 27.88 | 27.81 | 27.81 | -1.59% | 3,069 |
| May 15, 2026 | 28.20 | 28.26 | 28.05 | 28.26 | 28.26 | -1.72% | 386 |
| May 14, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.24% | - |