Xtrackers DAX UCITS ETF (ETR:DBXD)
Germany · Delayed Price · Currency is EUR 227.15
+3.10 (1.38%)
Apr 30, 2026, 5:36 PM CET
ETR:DBXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 222.20 | 227.25 | 222.00 | 227.15 | 227.15 | 1.38% | 38,751 |
| Apr 29, 2026 | 225.40 | 225.45 | 223.55 | 224.05 | 224.05 | -0.27% | 13,016 |
| Apr 28, 2026 | 225.05 | 226.00 | 223.60 | 224.65 | 224.65 | -0.33% | 37,162 |
| Apr 27, 2026 | 226.65 | 228.20 | 225.15 | 225.40 | 225.40 | -0.18% | 80,690 |
| Apr 24, 2026 | 226.25 | 227.35 | 224.65 | 225.80 | 225.80 | -0.11% | 47,671 |
| Apr 23, 2026 | 225.65 | 226.50 | 224.65 | 226.05 | 226.05 | -0.15% | 46,684 |
| Apr 22, 2026 | 228.20 | 228.30 | 226.25 | 226.40 | 226.40 | -0.24% | 17,426 |
| Apr 21, 2026 | 229.45 | 230.30 | 226.95 | 226.95 | 226.95 | -0.72% | 36,704 |
| Apr 20, 2026 | 228.40 | 229.30 | 227.40 | 228.60 | 228.60 | -1.19% | 33,760 |
| Apr 17, 2026 | 226.15 | 232.10 | 226.15 | 231.35 | 231.35 | 2.37% | 92,664 |
| Apr 16, 2026 | 225.55 | 227.10 | 225.40 | 226.00 | 226.00 | 0.27% | 32,157 |
| Apr 15, 2026 | 225.40 | 226.05 | 224.75 | 225.40 | 225.40 | 0.13% | 37,993 |
| Apr 14, 2026 | 224.45 | 225.45 | 224.10 | 225.10 | 225.10 | 1.33% | 30,443 |
| Apr 13, 2026 | 220.70 | 222.45 | 219.90 | 222.15 | 222.15 | -0.27% | 35,488 |
| Apr 10, 2026 | 223.15 | 225.00 | 222.55 | 222.75 | 222.75 | -0.16% | 14,550 |
| Apr 9, 2026 | 224.35 | 224.45 | 221.75 | 223.10 | 223.10 | -1.13% | 65,638 |
| Apr 8, 2026 | 224.60 | 226.20 | 223.70 | 225.65 | 225.65 | 5.20% | 93,225 |
| Apr 7, 2026 | 217.05 | 219.15 | 213.85 | 214.50 | 214.50 | -0.99% | 58,860 |
| Apr 2, 2026 | 214.75 | 217.20 | 212.45 | 216.65 | 216.65 | -0.76% | 87,232 |
| Apr 1, 2026 | 218.45 | 219.20 | 215.80 | 218.30 | 218.30 | 2.73% | 84,740 |
| Mar 31, 2026 | 211.45 | 213.70 | 210.85 | 212.50 | 212.50 | 0.59% | 41,073 |
| Mar 30, 2026 | 208.15 | 211.25 | 208.05 | 211.25 | 211.25 | 1.12% | 86,930 |
| Mar 27, 2026 | 211.55 | 211.55 | 208.05 | 208.90 | 208.90 | -1.30% | 55,894 |
| Mar 26, 2026 | 213.20 | 213.50 | 211.30 | 211.65 | 211.65 | -1.67% | 52,084 |
| Mar 25, 2026 | 215.70 | 216.25 | 213.90 | 215.25 | 215.25 | 1.65% | 57,698 |
| Mar 24, 2026 | 212.75 | 212.85 | 209.30 | 211.75 | 211.75 | -0.17% | 88,403 |
| Mar 23, 2026 | 205.55 | 217.25 | 204.75 | 212.10 | 212.10 | 1.19% | 135,438 |
| Mar 20, 2026 | 216.45 | 217.00 | 209.60 | 209.60 | 209.60 | -2.01% | 191,546 |
| Mar 19, 2026 | 217.00 | 217.10 | 213.35 | 213.90 | 213.90 | -2.79% | 154,512 |
| Mar 18, 2026 | 223.45 | 224.35 | 219.80 | 220.05 | 220.05 | -0.92% | 57,259 |
| Mar 17, 2026 | 220.30 | 223.05 | 219.95 | 222.10 | 222.10 | 0.63% | 37,180 |
| Mar 16, 2026 | 219.65 | 221.85 | 218.60 | 220.70 | 220.70 | 0.52% | 54,512 |
| Mar 13, 2026 | 218.90 | 222.50 | 218.15 | 219.55 | 219.55 | -0.66% | 48,918 |
| Mar 12, 2026 | 220.45 | 221.90 | 219.00 | 221.00 | 221.00 | -0.20% | 34,700 |
| Mar 11, 2026 | 222.05 | 223.05 | 220.40 | 221.45 | 221.45 | -1.29% | 59,941 |
| Mar 10, 2026 | 223.90 | 225.40 | 222.60 | 224.35 | 224.35 | 2.33% | 112,527 |
| Mar 9, 2026 | 215.25 | 219.75 | 214.80 | 219.25 | 219.25 | -0.81% | 193,834 |
| Mar 6, 2026 | 224.30 | 225.05 | 218.65 | 221.05 | 221.05 | -0.87% | 81,552 |
| Mar 5, 2026 | 225.60 | 228.20 | 222.50 | 223.00 | 223.00 | -1.63% | 90,520 |
| Mar 4, 2026 | 223.75 | 227.05 | 223.10 | 226.70 | 226.70 | 1.66% | 100,049 |
| Mar 3, 2026 | 226.55 | 226.85 | 221.00 | 223.00 | 223.00 | -3.21% | 284,290 |
| Mar 2, 2026 | 231.20 | 233.10 | 230.10 | 230.40 | 230.40 | -2.72% | 111,276 |
| Feb 27, 2026 | 237.05 | 238.05 | 235.95 | 236.85 | 236.85 | 0.02% | 27,324 |
| Feb 26, 2026 | 235.15 | 237.10 | 235.15 | 236.80 | 236.80 | 0.42% | 25,048 |
| Feb 25, 2026 | 235.05 | 235.95 | 234.25 | 235.80 | 235.80 | 0.68% | 24,882 |
| Feb 24, 2026 | 233.65 | 235.05 | 233.10 | 234.20 | 234.20 | 0.04% | 43,938 |
| Feb 23, 2026 | 235.05 | 236.00 | 233.65 | 234.10 | 234.10 | -1.06% | 52,119 |
| Feb 20, 2026 | 234.75 | 237.25 | 234.20 | 236.60 | 236.60 | 0.90% | 23,333 |
| Feb 19, 2026 | 236.15 | 236.20 | 234.00 | 234.50 | 234.50 | -0.95% | 37,568 |
| Feb 18, 2026 | 235.55 | 237.15 | 235.20 | 236.75 | 236.75 | 1.11% | 58,580 |