Xtrackers MSCI Global SDG 7 Affordable And Clean Energy UCITS ETF Fund (ETR:XDG7)
Germany · Delayed Price · Currency is EUR 24.89
+0.16 (0.67%)
At close: Sep 22, 2026
ETR:XDG7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.85 | 24.93 | 24.70 | 24.89 | 24.89 | 0.67% | 2,539 |
| Sep 21, 2026 | 24.37 | 24.73 | 24.37 | 24.73 | 24.73 | 1.71% | 1,964 |
| Sep 18, 2026 | 24.83 | 24.83 | 24.31 | 24.31 | 24.31 | -1.32% | 833 |
| Sep 17, 2026 | 24.11 | 24.64 | 24.11 | 24.64 | 24.64 | 2.03% | 1,162 |
| Sep 16, 2026 | 23.91 | 24.23 | 23.91 | 24.15 | 24.15 | 0.69% | 522 |
| Sep 15, 2026 | 24.11 | 24.11 | 23.79 | 23.98 | 23.98 | -0.44% | 1,057 |
| Sep 14, 2026 | 24.19 | 24.36 | 24.09 | 24.09 | 24.09 | -2.45% | 1,391 |
| Sep 11, 2026 | 24.70 | 24.72 | 24.56 | 24.69 | 24.69 | 0.53% | 1,685 |
| Sep 10, 2026 | 24.90 | 24.90 | 24.49 | 24.56 | 24.56 | -1.07% | 1,012 |
| Sep 9, 2026 | 25.15 | 25.35 | 24.83 | 24.83 | 24.83 | -1.49% | 13,845 |
| Sep 8, 2026 | 24.79 | 25.20 | 24.77 | 25.20 | 25.20 | 1.10% | 797 |
| Sep 7, 2026 | 25.12 | 25.12 | 24.89 | 24.93 | 24.93 | 0.95% | 4,626 |
| Sep 4, 2026 | 24.58 | 24.76 | 24.58 | 24.69 | 24.69 | 0.49% | 1,462 |
| Sep 3, 2026 | 24.51 | 24.60 | 24.31 | 24.57 | 24.57 | 1.22% | 5,042 |
| Sep 2, 2026 | 24.44 | 24.44 | 24.15 | 24.28 | 24.28 | -0.84% | 1,643 |
| Sep 1, 2026 | 24.85 | 24.88 | 24.36 | 24.48 | 24.48 | -1.11% | 4,788 |
| Aug 31, 2026 | 24.91 | 24.91 | 24.76 | 24.76 | 24.76 | -1.26% | 7,379 |
| Aug 28, 2026 | 25.22 | 25.24 | 25.07 | 25.07 | 25.07 | -0.32% | 3,165 |
| Aug 27, 2026 | 24.94 | 25.27 | 24.94 | 25.15 | 25.15 | 1.31% | 1,925 |
| Aug 26, 2026 | 25.01 | 25.03 | 24.83 | 24.83 | 24.83 | -0.26% | 2,908 |
| Aug 25, 2026 | 24.79 | 24.97 | 24.79 | 24.89 | 24.89 | 0.83% | 1,844 |
| Aug 24, 2026 | 24.99 | 24.99 | 24.57 | 24.69 | 24.69 | -0.78% | 3,512 |
| Aug 21, 2026 | 24.89 | 24.94 | 24.82 | 24.88 | 24.88 | 0.22% | 491 |
| Aug 20, 2026 | 25.10 | 25.11 | 24.80 | 24.83 | 24.83 | -0.60% | 939 |
| Aug 19, 2026 | 25.15 | 25.15 | 24.88 | 24.98 | 24.98 | -0.10% | 4,642 |
| Aug 18, 2026 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -3.14% | 2,712 |
| Aug 17, 2026 | 26.07 | 26.45 | 25.81 | 25.81 | 25.81 | 0.02% | 4,743 |
| Aug 14, 2026 | 25.96 | 25.99 | 25.81 | 25.81 | 25.81 | -0.83% | 2,389 |
| Aug 13, 2026 | 26.10 | 26.10 | 25.95 | 26.02 | 26.02 | -0.06% | 4,005 |
| Aug 12, 2026 | 25.58 | 26.20 | 25.58 | 26.04 | 26.04 | 2.24% | 3,610 |
| Aug 11, 2026 | 25.32 | 25.61 | 25.32 | 25.47 | 25.47 | 0.89% | 2,397 |
| Aug 10, 2026 | 25.50 | 25.67 | 25.24 | 25.24 | 25.24 | -0.47% | 1,213 |
| Aug 7, 2026 | 25.54 | 25.54 | 25.19 | 25.36 | 25.36 | 0.24% | 3,811 |
| Aug 6, 2026 | 24.99 | 25.40 | 24.85 | 25.30 | 25.30 | 1.10% | 4,808 |
| Aug 5, 2026 | 25.37 | 25.50 | 25.03 | 25.03 | 25.03 | -0.64% | 4,725 |
| Aug 4, 2026 | 25.08 | 25.24 | 24.98 | 25.19 | 25.19 | 2.42% | 1,536 |
| Aug 3, 2026 | 24.53 | 24.68 | 24.15 | 24.59 | 24.59 | 0.99% | 4,983 |
| Jul 31, 2026 | 24.68 | 24.84 | 24.35 | 24.35 | 24.35 | -0.02% | 2,966 |
| Jul 30, 2026 | 23.73 | 24.50 | 23.49 | 24.36 | 24.36 | 3.64% | 23,944 |
| Jul 29, 2026 | 24.04 | 24.07 | 23.50 | 23.50 | 23.50 | -2.33% | 8,543 |
| Jul 28, 2026 | 24.52 | 24.55 | 23.94 | 24.06 | 24.06 | -2.49% | 6,857 |
| Jul 27, 2026 | 24.93 | 25.22 | 24.68 | 24.68 | 24.68 | -1.81% | 1,653 |
| Jul 24, 2026 | 25.24 | 25.38 | 24.98 | 25.13 | 25.13 | -0.91% | 1,259 |
| Jul 23, 2026 | 25.71 | 25.71 | 25.32 | 25.36 | 25.36 | -0.55% | 3,692 |
| Jul 22, 2026 | 25.40 | 25.50 | 25.29 | 25.50 | 25.50 | 0.85% | 1,181 |
| Jul 21, 2026 | 25.17 | 25.29 | 25.05 | 25.29 | 25.29 | 0.80% | 1,172 |
| Jul 20, 2026 | 25.15 | 25.30 | 25.06 | 25.09 | 25.09 | 0.68% | 3,246 |
| Jul 17, 2026 | 24.92 | 25.03 | 24.63 | 24.92 | 24.92 | -1.85% | 3,736 |
| Jul 16, 2026 | 25.80 | 25.80 | 25.30 | 25.39 | 25.39 | -1.24% | 3,379 |
| Jul 15, 2026 | 26.13 | 26.17 | 25.71 | 25.71 | 25.71 | -0.94% | 2,544 |