Xtrackers MSCI Global SDG 9 Industry, Innovation and Infrastructure UCITS ETF (ETR:SDG9)
Germany · Delayed Price · Currency is EUR 30.01
+0.27 (0.89%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SDG9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30.02 | 30.09 | 29.90 | 30.01 | 30.01 | 0.89% | 1,093 |
| Sep 21, 2026 | 29.82 | 29.82 | 29.67 | 29.75 | 29.75 | 1.29% | 68 |
| Sep 18, 2026 | 29.71 | 29.71 | 29.37 | 29.37 | 29.37 | -0.69% | 274 |
| Sep 17, 2026 | 29.16 | 29.58 | 29.16 | 29.57 | 29.57 | 1.15% | 898 |
| Sep 16, 2026 | 29.13 | 29.29 | 29.13 | 29.24 | 29.24 | 0.78% | 2 |
| Sep 15, 2026 | 29.22 | 29.22 | 28.89 | 29.01 | 29.01 | -0.87% | 201 |
| Sep 14, 2026 | 29.31 | 29.36 | 29.22 | 29.27 | 29.27 | -1.91% | 289 |
| Sep 11, 2026 | 29.77 | 29.84 | 29.64 | 29.84 | 29.84 | 0.90% | 18 |
| Sep 10, 2026 | 29.98 | 30.03 | 29.54 | 29.57 | 29.57 | -0.92% | 216 |
| Sep 9, 2026 | 30.20 | 30.20 | 29.85 | 29.85 | 29.85 | -2.04% | 350 |
| Sep 8, 2026 | 30.27 | 30.47 | 30.01 | 30.47 | 30.47 | 0.86% | 802 |
| Sep 7, 2026 | 30.31 | 30.31 | 30.15 | 30.21 | 30.21 | 1.07% | 397 |
| Sep 4, 2026 | 29.72 | 29.89 | 29.72 | 29.89 | 29.89 | 0.54% | - |
| Sep 3, 2026 | 29.37 | 29.73 | 29.37 | 29.73 | 29.73 | 0.90% | 135 |
| Sep 2, 2026 | 29.73 | 29.73 | 29.39 | 29.46 | 29.46 | -0.44% | 753 |
| Sep 1, 2026 | 30.11 | 30.11 | 29.59 | 29.59 | 29.59 | -0.74% | 668 |
| Aug 31, 2026 | 30.00 | 30.08 | 29.80 | 29.81 | 29.81 | -1.44% | 1,191 |
| Aug 28, 2026 | 30.41 | 30.42 | 30.25 | 30.25 | 30.25 | -0.51% | 407 |
| Aug 27, 2026 | 30.12 | 30.53 | 30.12 | 30.40 | 30.40 | 0.98% | 299 |
| Aug 26, 2026 | 29.94 | 30.18 | 29.94 | 30.11 | 30.11 | 0.10% | 133 |
| Aug 25, 2026 | 29.85 | 30.16 | 29.85 | 30.08 | 30.08 | 0.97% | 261 |
| Aug 24, 2026 | 30.26 | 30.26 | 29.79 | 29.79 | 29.79 | -1.76% | 605 |
| Aug 21, 2026 | 30.21 | 30.33 | 30.21 | 30.32 | 30.32 | 0.40% | 440 |
| Aug 20, 2026 | 30.47 | 30.47 | 30.20 | 30.20 | 30.20 | -0.74% | 18 |
| Aug 19, 2026 | 30.42 | 30.74 | 30.32 | 30.43 | 30.43 | -0.07% | 636 |
| Aug 18, 2026 | 30.69 | 30.76 | 30.45 | 30.45 | 30.45 | -2.58% | 1,464 |
| Aug 17, 2026 | 31.57 | 31.57 | 31.25 | 31.25 | 31.25 | -0.35% | 279 |
| Aug 14, 2026 | 31.40 | 31.41 | 31.19 | 31.36 | 31.36 | -0.08% | 2,165 |
| Aug 13, 2026 | 31.39 | 31.39 | 31.29 | 31.39 | 31.39 | -0.62% | 2,498 |
| Aug 12, 2026 | 30.97 | 31.65 | 30.97 | 31.58 | 31.58 | 1.49% | 611 |
| Aug 11, 2026 | 30.97 | 31.30 | 30.93 | 31.12 | 31.12 | 1.07% | 1,097 |
| Aug 10, 2026 | 30.93 | 31.18 | 30.79 | 30.79 | 30.79 | -0.73% | 1,442 |
| Aug 7, 2026 | 31.16 | 31.16 | 30.83 | 31.01 | 31.01 | 0.58% | 839 |
| Aug 6, 2026 | 30.29 | 30.83 | 30.29 | 30.83 | 30.83 | 0.77% | 1,264 |
| Aug 5, 2026 | 30.97 | 31.10 | 30.60 | 30.60 | 30.60 | -0.58% | 558 |
| Aug 4, 2026 | 30.48 | 30.78 | 30.48 | 30.78 | 30.78 | 1.85% | 631 |
| Aug 3, 2026 | 30.27 | 30.30 | 29.83 | 30.22 | 30.22 | 0.62% | 1,577 |
| Jul 31, 2026 | 30.43 | 30.64 | 30.03 | 30.03 | 30.03 | -0.27% | 112 |
| Jul 30, 2026 | 29.30 | 30.11 | 29.30 | 30.11 | 30.11 | 2.05% | 1,755 |
| Jul 29, 2026 | 30.11 | 30.12 | 29.51 | 29.51 | 29.51 | -0.97% | 564 |
| Jul 28, 2026 | 30.17 | 30.24 | 29.61 | 29.80 | 29.80 | -1.28% | 1,088 |
| Jul 27, 2026 | 30.51 | 30.80 | 30.18 | 30.18 | 30.18 | -1.18% | 69 |
| Jul 24, 2026 | 30.57 | 30.74 | 30.51 | 30.54 | 30.54 | -0.67% | 894 |
| Jul 23, 2026 | 31.13 | 31.17 | 30.75 | 30.75 | 30.75 | -0.52% | 2,386 |
| Jul 22, 2026 | 30.90 | 30.94 | 30.77 | 30.91 | 30.91 | - | 263 |
| Jul 21, 2026 | 30.71 | 30.91 | 30.54 | 30.91 | 30.91 | 0.96% | 94 |
| Jul 20, 2026 | 30.44 | 30.82 | 30.44 | 30.61 | 30.61 | 1.07% | 423 |
| Jul 17, 2026 | 30.45 | 30.45 | 30.20 | 30.29 | 30.29 | -1.37% | 1,460 |
| Jul 16, 2026 | 30.76 | 30.85 | 30.66 | 30.71 | 30.71 | -1.02% | 5,302 |
| Jul 15, 2026 | 31.39 | 31.39 | 31.02 | 31.02 | 31.02 | -0.14% | 1,589 |