Xtrackers DAX ESG Screened UCITS ETF (ETR:XDDX)
Germany · Delayed Price · Currency is EUR 158.24
-1.50 (-0.94%)
Sep 23, 2026, 5:36 PM CET
ETR:XDDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 160.28 | 160.28 | 158.16 | 158.24 | - | -0.94% | 3,145 |
| Sep 22, 2026 | 159.76 | 160.28 | 159.36 | 159.74 | 159.74 | - | 1,414 |
| Sep 21, 2026 | 159.24 | 160.16 | 158.90 | 159.74 | 159.74 | 1.04% | 2,317 |
| Sep 18, 2026 | 159.96 | 160.04 | 158.08 | 158.10 | 158.10 | -1.75% | 3,550 |
| Sep 17, 2026 | 160.88 | 161.40 | 160.76 | 160.92 | 160.92 | 0.42% | 355 |
| Sep 16, 2026 | 160.40 | 160.50 | 159.32 | 160.24 | 160.24 | 0.19% | 440 |
| Sep 15, 2026 | 159.80 | 160.12 | 158.80 | 159.94 | 159.94 | -0.30% | 1,946 |
| Sep 14, 2026 | 160.04 | 160.56 | 159.84 | 160.42 | 160.42 | 0.30% | 2,446 |
| Sep 11, 2026 | 159.24 | 159.96 | 158.64 | 159.94 | 159.94 | 0.69% | 1,656 |
| Sep 10, 2026 | 159.58 | 159.74 | 158.84 | 158.84 | 158.84 | -0.63% | 2,564 |
| Sep 9, 2026 | 161.66 | 161.66 | 159.40 | 159.84 | 159.84 | -1.52% | 2,202 |
| Sep 8, 2026 | 162.58 | 162.86 | 162.06 | 162.30 | 162.30 | -0.32% | 380 |
| Sep 7, 2026 | 162.88 | 162.88 | 162.10 | 162.82 | 162.82 | -0.31% | 1,288 |
| Sep 4, 2026 | 162.78 | 163.74 | 162.78 | 163.32 | 163.32 | 0.22% | 2,490 |
| Sep 3, 2026 | 162.12 | 162.96 | 162.12 | 162.96 | 162.96 | 0.78% | 863 |
| Sep 2, 2026 | 162.28 | 162.68 | 161.60 | 161.70 | 161.70 | -0.68% | 306 |
| Sep 1, 2026 | 164.08 | 164.24 | 162.50 | 162.80 | 162.80 | -1.05% | 7,530 |
| Aug 31, 2026 | 165.10 | 165.10 | 164.52 | 164.52 | 164.52 | -0.62% | 1,168 |
| Aug 28, 2026 | 164.66 | 165.62 | 164.66 | 165.54 | 165.54 | 1.00% | 1,800 |
| Aug 27, 2026 | 163.10 | 163.90 | 162.76 | 163.90 | 163.90 | 0.55% | 1,568 |
| Aug 26, 2026 | 162.84 | 163.46 | 162.54 | 163.00 | 163.00 | 0.01% | 195 |
| Aug 25, 2026 | 162.84 | 163.40 | 162.68 | 162.98 | 162.98 | 0.32% | 3,315 |
| Aug 24, 2026 | 162.08 | 162.60 | 162.08 | 162.46 | 162.46 | 0.21% | 2,909 |
| Aug 21, 2026 | 161.12 | 162.24 | 161.08 | 162.12 | 162.12 | 0.91% | 851 |
| Aug 20, 2026 | 160.94 | 160.94 | 160.34 | 160.66 | 160.66 | -0.31% | 5,885 |
| Aug 19, 2026 | 161.00 | 161.32 | 160.72 | 161.16 | 161.16 | 0.04% | 2,422 |
| Aug 18, 2026 | 165.54 | 165.92 | 165.28 | 165.28 | 161.10 | -0.23% | 585 |
| Aug 17, 2026 | 166.64 | 166.64 | 165.66 | 165.66 | 161.47 | -0.65% | 1,184 |
| Aug 14, 2026 | 167.06 | 167.42 | 166.72 | 166.74 | 162.52 | 0.53% | 5,488 |
| Aug 13, 2026 | 166.76 | 166.76 | 165.80 | 165.86 | 161.67 | -0.18% | 1,315 |
| Aug 12, 2026 | 166.84 | 167.78 | 166.02 | 166.16 | 161.96 | -0.56% | 4,017 |
| Aug 11, 2026 | 167.20 | 167.20 | 166.96 | 167.10 | 162.88 | 0.13% | 427 |
| Aug 10, 2026 | 167.00 | 167.20 | 166.88 | 166.88 | 162.66 | -0.11% | 634 |
| Aug 7, 2026 | 166.06 | 167.32 | 166.06 | 167.06 | 162.84 | 0.80% | 1,184 |
| Aug 6, 2026 | 165.76 | 166.30 | 165.52 | 165.74 | 161.55 | 0.40% | 5,586 |
| Aug 5, 2026 | 166.06 | 166.16 | 165.08 | 165.08 | 160.91 | -0.52% | 3,214 |
| Aug 4, 2026 | 165.84 | 166.10 | 165.38 | 165.94 | 161.74 | 0.33% | 2,826 |
| Aug 3, 2026 | 164.30 | 166.06 | 164.30 | 165.40 | 161.22 | 1.53% | 1,748 |
| Jul 31, 2026 | 163.28 | 164.00 | 162.22 | 162.90 | 158.78 | 0.09% | 2,241 |
| Jul 30, 2026 | 162.22 | 163.02 | 162.14 | 162.76 | 158.64 | 0.07% | 5,640 |
| Jul 29, 2026 | 163.16 | 163.16 | 161.84 | 162.64 | 158.53 | - | 3,094 |
| Jul 28, 2026 | 161.54 | 162.64 | 161.22 | 162.64 | 158.53 | 1.06% | 2,823 |
| Jul 27, 2026 | 161.02 | 161.68 | 160.72 | 160.94 | 156.87 | 1.33% | 4,528 |
| Jul 24, 2026 | 156.82 | 158.82 | 156.82 | 158.82 | 154.80 | 1.48% | 3,903 |
| Jul 23, 2026 | 158.12 | 158.60 | 156.50 | 156.50 | 152.54 | -1.82% | 8,301 |
| Jul 22, 2026 | 158.08 | 159.84 | 157.66 | 159.40 | 155.37 | 0.53% | 5,254 |
| Jul 21, 2026 | 158.42 | 158.56 | 157.52 | 158.56 | 154.55 | 0.28% | 1,222 |
| Jul 20, 2026 | 157.96 | 158.52 | 157.36 | 158.12 | 154.12 | -0.21% | 3,902 |
| Jul 17, 2026 | 158.72 | 158.90 | 157.90 | 158.46 | 154.45 | -0.44% | 14,109 |
| Jul 16, 2026 | 159.38 | 159.38 | 158.00 | 159.16 | 155.14 | -0.10% | 7,820 |