Xtrackers DAX UCITS ETF (ETR:XDDA)
Germany · Delayed Price · Currency is EUR 11.07
0.00 (-0.04%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XDDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.07 | 11.15 | 11.01 | 11.07 | 11.07 | -0.04% | 268,283 |
| Sep 21, 2026 | 11.03 | 11.08 | 11.03 | 11.07 | 11.07 | 1.08% | 103,052 |
| Sep 18, 2026 | 11.09 | 11.10 | 10.95 | 10.96 | 10.96 | -1.60% | 72,188 |
| Sep 17, 2026 | 11.11 | 11.16 | 11.08 | 11.13 | 11.13 | 0.71% | 22,600 |
| Sep 16, 2026 | 11.05 | 11.08 | 10.98 | 11.06 | 11.06 | 0.53% | 53,131 |
| Sep 15, 2026 | 10.99 | 11.02 | 10.90 | 11.00 | 11.00 | -0.18% | 72,923 |
| Sep 14, 2026 | 11.03 | 11.05 | 10.97 | 11.02 | 11.02 | -0.47% | 163,271 |
| Sep 11, 2026 | 11.03 | 11.07 | 11.00 | 11.07 | 11.07 | 0.76% | 113,404 |
| Sep 10, 2026 | 11.06 | 11.07 | 10.99 | 10.99 | 10.99 | -0.85% | 30,607 |
| Sep 9, 2026 | 11.21 | 11.21 | 11.05 | 11.08 | 11.08 | -1.58% | 131,081 |
| Sep 8, 2026 | 11.24 | 11.26 | 11.19 | 11.26 | 11.26 | -0.02% | 83,271 |
| Sep 7, 2026 | 11.28 | 11.28 | 11.23 | 11.26 | 11.26 | -0.14% | 65,595 |
| Sep 4, 2026 | 11.25 | 11.32 | 11.24 | 11.28 | 11.28 | 0.16% | 141,809 |
| Sep 3, 2026 | 11.20 | 11.26 | 11.18 | 11.26 | 11.26 | 0.63% | 30,326 |
| Sep 2, 2026 | 11.21 | 11.22 | 11.14 | 11.19 | 11.19 | -0.46% | 61,631 |
| Sep 1, 2026 | 11.31 | 11.33 | 11.22 | 11.24 | 11.24 | -1.06% | 47,726 |
| Aug 31, 2026 | 11.45 | 11.45 | 11.36 | 11.36 | 11.36 | -1.17% | 24,828 |
| Aug 28, 2026 | 11.46 | 11.52 | 11.46 | 11.49 | 11.49 | 0.70% | 22,543 |
| Aug 27, 2026 | 11.40 | 11.42 | 11.36 | 11.41 | 11.41 | 0.30% | 11,255 |
| Aug 26, 2026 | 11.37 | 11.45 | 11.36 | 11.38 | 11.38 | 0.07% | 14,972 |
| Aug 25, 2026 | 11.35 | 11.40 | 11.35 | 11.37 | 11.37 | 0.57% | 7,403 |
| Aug 24, 2026 | 11.30 | 11.32 | 11.27 | 11.31 | 11.31 | -0.12% | 6,328 |
| Aug 21, 2026 | 11.25 | 11.32 | 11.25 | 11.32 | 11.32 | 0.69% | 13,114 |
| Aug 20, 2026 | 11.28 | 11.28 | 11.22 | 11.24 | 11.24 | -0.46% | 21,419 |
| Aug 19, 2026 | 11.31 | 11.33 | 11.29 | 11.30 | 11.30 | -0.13% | 32,783 |
| Aug 18, 2026 | 11.60 | 11.61 | 11.55 | 11.55 | 11.31 | -0.77% | 70,824 |
| Aug 17, 2026 | 11.70 | 11.70 | 11.64 | 11.64 | 11.40 | -0.34% | 32,472 |
| Aug 14, 2026 | 11.70 | 11.72 | 11.67 | 11.68 | 11.44 | 0.45% | 18,489 |
| Aug 13, 2026 | 11.69 | 11.70 | 11.63 | 11.63 | 11.39 | -0.14% | 27,661 |
| Aug 12, 2026 | 11.68 | 11.73 | 11.64 | 11.64 | 11.40 | -0.21% | 29,112 |
| Aug 11, 2026 | 11.66 | 11.70 | 11.60 | 11.67 | 11.43 | 0.24% | 99,671 |
| Aug 10, 2026 | 11.65 | 11.68 | 11.63 | 11.64 | 11.40 | -0.03% | 64,024 |
| Aug 7, 2026 | 11.61 | 11.68 | 11.61 | 11.64 | 11.40 | 0.73% | 71,181 |
| Aug 6, 2026 | 11.55 | 11.59 | 11.54 | 11.56 | 11.32 | 0.09% | 33,302 |
| Aug 5, 2026 | 11.66 | 11.66 | 11.55 | 11.55 | 11.31 | -0.29% | 49,054 |
| Aug 4, 2026 | 11.59 | 11.60 | 11.57 | 11.58 | 11.34 | 0.71% | 13,409 |
| Aug 3, 2026 | 11.44 | 11.52 | 11.44 | 11.50 | 11.26 | 1.50% | 64,623 |
| Jul 31, 2026 | 11.36 | 11.44 | 11.29 | 11.33 | 11.10 | 0.07% | 36,776 |
| Jul 30, 2026 | 11.22 | 11.32 | 11.22 | 11.32 | 11.09 | 0.64% | 19,643 |
| Jul 29, 2026 | 11.28 | 11.29 | 11.21 | 11.25 | 11.02 | -0.11% | 11,727 |
| Jul 28, 2026 | 11.25 | 11.28 | 11.19 | 11.26 | 11.03 | 0.45% | 21,210 |
| Jul 27, 2026 | 11.26 | 11.29 | 11.21 | 11.21 | 10.98 | 1.06% | 37,415 |
| Jul 24, 2026 | 10.97 | 11.09 | 10.97 | 11.09 | 10.87 | 1.39% | 20,156 |
| Jul 23, 2026 | 11.05 | 11.07 | 10.92 | 10.94 | 10.72 | -1.57% | 19,459 |
| Jul 22, 2026 | 11.06 | 11.16 | 11.05 | 11.12 | 10.89 | 0.54% | 18,179 |
| Jul 21, 2026 | 11.01 | 11.06 | 10.97 | 11.06 | 10.83 | 0.69% | 32,002 |
| Jul 20, 2026 | 10.96 | 11.02 | 10.95 | 10.98 | 10.75 | 0.09% | 171,764 |
| Jul 17, 2026 | 10.95 | 10.97 | 10.90 | 10.97 | 10.74 | -0.40% | 36,797 |
| Jul 16, 2026 | 11.06 | 11.06 | 10.93 | 11.01 | 10.79 | -0.40% | 36,806 |
| Jul 15, 2026 | 11.03 | 11.07 | 10.99 | 11.06 | 10.83 | -0.49% | 14,496 |