Xtrackers DAX ESG Screened UCITS ETF (ETR:XDDX)
Germany · Delayed Price · Currency is EUR 145.20
+1.78 (1.24%)
Sep 18, 2025, 5:36 PM CET
ETR:XDDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 144.06 | 145.26 | 144.06 | 145.20 | 145.20 | 1.24% | 3,242 |
| Sep 17, 2025 | 143.56 | 143.78 | 142.68 | 143.42 | 143.42 | 0.01% | 2,237 |
| Sep 16, 2025 | 145.38 | 145.38 | 143.24 | 143.40 | 143.40 | -1.77% | 2,553 |
| Sep 15, 2025 | 146.34 | 146.46 | 145.56 | 145.98 | 145.98 | 0.19% | 4,452 |
| Sep 12, 2025 | 146.24 | 146.24 | 145.24 | 145.70 | 145.70 | -0.11% | 7,059 |
| Sep 11, 2025 | 146.02 | 146.10 | 145.42 | 145.86 | 145.86 | 0.11% | 2,944 |
| Sep 10, 2025 | 146.88 | 147.06 | 145.68 | 145.70 | 145.70 | -0.51% | 3,334 |
| Sep 9, 2025 | 147.16 | 147.18 | 146.28 | 146.44 | 146.44 | -0.41% | 3,710 |
| Sep 8, 2025 | 147.04 | 147.20 | 146.42 | 147.04 | 147.04 | 0.55% | 810 |
| Sep 5, 2025 | 147.80 | 147.80 | 146.08 | 146.24 | 146.24 | -0.58% | 5,942 |
| Sep 4, 2025 | 145.98 | 147.16 | 145.98 | 147.10 | 147.10 | 0.91% | 1,511 |
| Sep 3, 2025 | 146.20 | 146.66 | 145.60 | 145.78 | 145.78 | 0.08% | 1,403 |
| Sep 2, 2025 | 148.90 | 148.92 | 145.66 | 145.66 | 145.66 | -2.48% | 6,840 |
| Sep 1, 2025 | 149.56 | 149.56 | 148.96 | 149.36 | 149.36 | 0.31% | 1,432 |
| Aug 29, 2025 | 149.82 | 149.82 | 148.82 | 148.90 | 148.90 | -0.69% | 1,245 |
| Aug 28, 2025 | 150.84 | 150.84 | 149.70 | 149.94 | 149.94 | -0.03% | 1,169 |
| Aug 27, 2025 | 151.06 | 151.28 | 149.72 | 149.98 | 149.98 | -0.71% | 5,987 |
| Aug 26, 2025 | 150.94 | 151.70 | 150.46 | 151.06 | 151.06 | -0.51% | 9,841 |
| Aug 25, 2025 | 151.86 | 152.52 | 151.76 | 151.84 | 151.84 | -0.60% | 1,229 |
| Aug 22, 2025 | 151.90 | 153.06 | 151.82 | 152.76 | 152.76 | 0.30% | 1,983 |
| Aug 21, 2025 | 152.48 | 152.48 | 151.80 | 152.30 | 152.30 | -0.14% | 3,888 |
| Aug 20, 2025 | 152.32 | 152.90 | 152.00 | 152.52 | 152.52 | -2.90% | 2,817 |
| Aug 19, 2025 | 155.62 | 157.08 | 155.62 | 157.08 | 153.41 | 1.06% | 4,740 |
| Aug 18, 2025 | 155.28 | 155.44 | 154.98 | 155.44 | 151.81 | -0.22% | 10,320 |
| Aug 15, 2025 | 157.24 | 157.24 | 155.78 | 155.78 | 152.14 | -0.17% | 5,568 |
| Aug 14, 2025 | 155.12 | 156.10 | 155.12 | 156.04 | 152.40 | 0.71% | 1,087 |
| Aug 13, 2025 | 155.04 | 155.14 | 154.66 | 154.94 | 151.32 | 0.49% | 5,426 |
| Aug 12, 2025 | 154.54 | 154.62 | 153.60 | 154.18 | 150.58 | - | 2,293 |
| Aug 11, 2025 | 155.12 | 155.12 | 153.88 | 154.18 | 150.58 | 0.01% | 6,261 |
| Aug 8, 2025 | 153.32 | 154.58 | 153.28 | 154.16 | 150.56 | 0.04% | 1,638 |
| Aug 7, 2025 | 151.62 | 155.02 | 151.62 | 154.10 | 150.50 | 1.76% | 1,878 |
| Aug 6, 2025 | 151.72 | 151.72 | 150.82 | 151.44 | 147.90 | 0.37% | 697 |
| Aug 5, 2025 | 151.60 | 151.80 | 150.88 | 150.88 | 147.36 | 0.20% | 6,365 |
| Aug 4, 2025 | 149.18 | 150.60 | 149.18 | 150.58 | 147.06 | 1.54% | 1,391 |
| Aug 1, 2025 | 150.96 | 151.04 | 148.30 | 148.30 | 144.84 | -2.95% | 8,490 |
| Jul 31, 2025 | 153.76 | 155.00 | 152.72 | 152.80 | 149.23 | -0.79% | 2,291 |
| Jul 30, 2025 | 153.24 | 154.16 | 153.24 | 154.02 | 150.42 | 0.06% | 427 |
| Jul 29, 2025 | 153.38 | 154.22 | 153.38 | 153.92 | 150.33 | 0.88% | 5,040 |
| Jul 28, 2025 | 155.56 | 155.84 | 152.50 | 152.58 | 149.02 | -1.10% | 6,278 |
| Jul 25, 2025 | 153.18 | 154.28 | 152.94 | 154.28 | 150.68 | -0.05% | 9,741 |
| Jul 24, 2025 | 154.86 | 155.18 | 154.32 | 154.36 | 150.76 | 0.64% | 1,326 |
| Jul 23, 2025 | 153.24 | 153.54 | 152.60 | 153.38 | 149.80 | 1.32% | 1,923 |
| Jul 22, 2025 | 152.26 | 152.26 | 150.72 | 151.38 | 147.85 | -0.80% | 1,022 |
| Jul 21, 2025 | 152.80 | 152.80 | 152.16 | 152.60 | 149.04 | 0.10% | 3,665 |
| Jul 18, 2025 | 153.72 | 153.74 | 152.30 | 152.44 | 148.88 | -0.31% | 5,053 |
| Jul 17, 2025 | 152.46 | 153.12 | 152.08 | 152.92 | 149.35 | 1.23% | 1,097 |
| Jul 16, 2025 | 151.08 | 152.30 | 151.06 | 151.06 | 147.53 | -0.32% | 5,952 |
| Jul 15, 2025 | 152.48 | 152.56 | 151.54 | 151.54 | 148.00 | -0.04% | 6,333 |
| Jul 14, 2025 | 151.38 | 151.76 | 151.04 | 151.60 | 148.06 | -0.79% | 1,935 |
| Jul 11, 2025 | 153.44 | 153.44 | 152.46 | 152.80 | 149.23 | -0.92% | 2,791 |