Xtrackers Stoxx Global Select Dividend 100 Swap UCITS ETF (BIT:XGSD)
Italy · Delayed Price · Currency is EUR 30.60
-0.21 (-0.70%)
At close: Jul 31, 2025, 5:30 PM CET
BIT:XGSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.51 | 30.51 | 30.00 | 30.09 | - | -1.68% | 10,264 |
| Jul 31, 2025 | 30.69 | 30.72 | 30.60 | 30.60 | - | -0.70% | 2,441 |
| Jul 30, 2025 | 30.83 | 30.90 | 30.80 | 30.82 | - | -0.05% | 18,301 |
| Jul 29, 2025 | 30.77 | 30.93 | 30.77 | 30.83 | - | 0.69% | 3,931 |
| Jul 28, 2025 | 30.73 | 30.74 | 30.57 | 30.62 | - | 0.25% | 9,604 |
| Jul 25, 2025 | 30.58 | 30.59 | 30.51 | 30.55 | - | -0.44% | 5,663 |
| Jul 24, 2025 | 30.74 | 30.82 | 30.68 | 30.68 | - | 0.08% | 9,924 |
| Jul 23, 2025 | 30.61 | 30.72 | 30.60 | 30.66 | - | 1.21% | 19,502 |
| Jul 22, 2025 | 30.15 | 30.36 | 30.15 | 30.29 | - | 0.40% | 27,222 |
| Jul 21, 2025 | 30.20 | 30.23 | 30.15 | 30.17 | - | 0.42% | 5,429 |
| Jul 18, 2025 | 30.10 | 30.14 | 30.05 | 30.05 | - | -0.13% | 4,855 |
| Jul 17, 2025 | 30.00 | 30.09 | 29.94 | 30.09 | - | 0.99% | 5,696 |
| Jul 16, 2025 | 29.91 | 30.01 | 29.75 | 29.79 | - | -0.65% | 3,113 |
| Jul 15, 2025 | 30.06 | 30.10 | 29.99 | 29.99 | - | -0.37% | 18,390 |
| Jul 14, 2025 | 30.08 | 30.15 | 30.05 | 30.10 | - | 0.13% | 15,081 |
| Jul 11, 2025 | 30.18 | 30.18 | 30.05 | 30.06 | - | -0.35% | 3,635 |
| Jul 10, 2025 | 30.00 | 30.16 | 30.00 | 30.16 | - | 0.68% | 7,047 |
| Jul 9, 2025 | 29.88 | 30.02 | 29.87 | 29.96 | - | 0.33% | 6,834 |
| Jul 8, 2025 | 29.78 | 29.86 | 29.76 | 29.86 | - | -0.02% | 15,430 |
| Jul 7, 2025 | 29.76 | 29.91 | 29.76 | 29.86 | - | 0.08% | 11,608 |
| Jul 4, 2025 | 29.90 | 29.90 | 29.80 | 29.84 | - | -0.63% | 1,820 |
| Jul 3, 2025 | 29.95 | 30.03 | 29.89 | 30.03 | - | 0.98% | 8,182 |
| Jul 2, 2025 | 29.80 | 29.85 | 29.70 | 29.74 | - | 0.64% | 4,332 |
| Jul 1, 2025 | 29.48 | 29.58 | 29.31 | 29.55 | - | 0.42% | 12,339 |
| Jun 30, 2025 | 29.59 | 29.59 | 29.40 | 29.42 | - | -0.47% | 1,347 |
| Jun 27, 2025 | 29.45 | 29.56 | 29.45 | 29.56 | - | 0.68% | 4,822 |
| Jun 26, 2025 | 29.33 | 29.36 | 29.23 | 29.36 | - | 0.29% | 4,813 |
| Jun 25, 2025 | 29.52 | 29.52 | 29.28 | 29.28 | - | -0.59% | 11,902 |
| Jun 24, 2025 | 29.42 | 29.47 | 29.40 | 29.45 | - | 0.32% | 7,647 |
| Jun 23, 2025 | 29.36 | 29.40 | 29.30 | 29.36 | - | 0.02% | 5,077 |
| Jun 20, 2025 | 29.37 | 29.49 | 29.35 | 29.35 | - | -0.09% | 20,067 |
| Jun 19, 2025 | 29.47 | 29.47 | 29.38 | 29.38 | - | -0.64% | 3,418 |
| Jun 18, 2025 | 29.57 | 29.63 | 29.55 | 29.57 | - | -0.27% | 8,174 |
| Jun 17, 2025 | 29.62 | 29.70 | 29.60 | 29.65 | - | -0.37% | 9,134 |
| Jun 16, 2025 | 29.76 | 29.80 | 29.75 | 29.76 | - | 0.34% | 5,173 |
| Jun 13, 2025 | 29.51 | 29.70 | 29.48 | 29.66 | - | 0.12% | 23,503 |
| Jun 12, 2025 | 29.64 | 29.66 | 29.46 | 29.62 | - | -0.55% | 3,638 |
| Jun 11, 2025 | 29.94 | 29.94 | 29.79 | 29.79 | - | -0.40% | 2,829 |
| Jun 10, 2025 | 29.90 | 29.91 | 29.84 | 29.91 | - | 0.35% | 9,203 |
| Jun 9, 2025 | 29.73 | 29.80 | 29.73 | 29.80 | - | 0.40% | 5,627 |
| Jun 6, 2025 | 29.62 | 29.76 | 29.58 | 29.68 | - | 0.36% | 5,398 |
| Jun 5, 2025 | 29.58 | 29.63 | 29.44 | 29.58 | - | 0.07% | 4,387 |
| Jun 4, 2025 | 29.62 | 29.65 | 29.55 | 29.56 | - | -0.07% | 14,580 |
| Jun 3, 2025 | 29.42 | 29.58 | 29.35 | 29.58 | - | 0.63% | 11,469 |
| Jun 2, 2025 | 29.39 | 29.42 | 29.25 | 29.39 | - | -0.22% | 23,962 |
| May 30, 2025 | 29.54 | 29.61 | 29.45 | 29.46 | - | 0.34% | 2,688 |
| May 29, 2025 | 29.70 | 29.70 | 29.33 | 29.36 | - | -0.44% | 5,676 |
| May 28, 2025 | 29.58 | 29.58 | 29.49 | 29.49 | - | -0.10% | 6,631 |
| May 27, 2025 | 29.48 | 29.60 | 29.42 | 29.52 | - | 0.07% | 10,768 |
| May 26, 2025 | 29.34 | 29.54 | 29.34 | 29.50 | - | 0.44% | 3,342 |