Xtrackers DAX ESG Screened UCITS ETF (ETR:XDDX)
Germany · Delayed Price · Currency is EUR 146.02
-0.92 (-0.63%)
Nov 4, 2025, 4:44 PM CET
ETR:XDDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 144.80 | 145.44 | 144.58 | 145.44 | 145.44 | -1.02% | 4,620 |
| Nov 3, 2025 | 146.58 | 147.96 | 146.54 | 146.94 | 146.94 | 0.51% | 1,670 |
| Oct 31, 2025 | 147.08 | 147.08 | 145.90 | 146.20 | 146.20 | -0.73% | 1,008 |
| Oct 30, 2025 | 147.80 | 147.80 | 146.82 | 147.28 | 147.28 | -0.27% | 561 |
| Oct 29, 2025 | 148.58 | 148.94 | 147.62 | 147.68 | 147.68 | -0.54% | 1,810 |
| Oct 28, 2025 | 148.50 | 148.84 | 148.10 | 148.48 | 148.48 | -0.15% | 2,716 |
| Oct 27, 2025 | 148.70 | 148.76 | 147.88 | 148.70 | 148.70 | 0.39% | 14,719 |
| Oct 24, 2025 | 148.06 | 148.22 | 147.62 | 148.12 | 148.12 | 0.42% | 1,330 |
| Oct 23, 2025 | 147.58 | 147.64 | 146.96 | 147.50 | 147.50 | -0.01% | 1,597 |
| Oct 22, 2025 | 147.90 | 147.96 | 147.52 | 147.52 | 147.52 | -0.71% | 668 |
| Oct 21, 2025 | 148.54 | 148.98 | 147.90 | 148.58 | 148.58 | 0.04% | 728 |
| Oct 20, 2025 | 147.40 | 148.80 | 147.40 | 148.52 | 148.52 | 1.59% | 5,800 |
| Oct 17, 2025 | 145.84 | 146.92 | 145.24 | 146.20 | 146.20 | -1.59% | 1,282 |
| Oct 16, 2025 | 148.28 | 148.56 | 147.72 | 148.56 | 148.56 | 0.32% | 1,426 |
| Oct 15, 2025 | 148.28 | 148.74 | 148.08 | 148.08 | 148.08 | -0.15% | 5,018 |
| Oct 14, 2025 | 147.68 | 148.34 | 147.40 | 148.30 | 148.30 | -0.58% | 3,212 |
| Oct 13, 2025 | 148.82 | 149.34 | 148.56 | 149.16 | 149.16 | 0.73% | 3,879 |
| Oct 10, 2025 | 150.64 | 150.68 | 148.08 | 148.08 | 148.08 | -1.49% | 1,069 |
| Oct 9, 2025 | 150.84 | 151.14 | 150.32 | 150.32 | 150.32 | 0.11% | 3,275 |
| Oct 8, 2025 | 148.70 | 150.28 | 148.70 | 150.16 | 150.16 | 0.81% | 6,014 |
| Oct 7, 2025 | 149.40 | 149.48 | 148.96 | 148.96 | 148.96 | -0.15% | 2,674 |
| Oct 6, 2025 | 148.84 | 149.42 | 148.40 | 149.18 | 149.18 | 0.27% | 2,396 |
| Oct 3, 2025 | 149.46 | 149.46 | 148.44 | 148.78 | 148.78 | -0.21% | 853 |
| Oct 2, 2025 | 148.58 | 149.50 | 148.56 | 149.10 | 149.10 | 1.35% | 11,967 |
| Oct 1, 2025 | 145.04 | 147.36 | 145.04 | 147.12 | 147.12 | 1.25% | 4,916 |
| Sep 30, 2025 | 144.54 | 145.56 | 144.50 | 145.30 | 145.30 | 0.35% | 11,131 |
| Sep 29, 2025 | 145.28 | 145.38 | 144.38 | 144.80 | 144.80 | -0.10% | 2,433 |
| Sep 26, 2025 | 143.90 | 145.02 | 143.90 | 144.94 | 144.94 | 1.02% | 4,411 |
| Sep 25, 2025 | 144.22 | 144.30 | 142.72 | 143.48 | 143.48 | -0.73% | 1,157 |
| Sep 24, 2025 | 143.96 | 144.62 | 143.50 | 144.54 | 144.54 | 0.03% | 744 |
| Sep 23, 2025 | 144.46 | 145.02 | 144.30 | 144.50 | 144.50 | 0.58% | 646 |
| Sep 22, 2025 | 144.20 | 144.20 | 143.04 | 143.66 | 143.66 | -0.75% | 8,681 |
| Sep 19, 2025 | 145.16 | 145.48 | 144.70 | 144.74 | 144.74 | -0.32% | 409 |
| 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 |