Xtrackers MDAX ESG Screened UCITS ETF (ETR:XDGM)
Germany · Delayed Price · Currency is EUR 22.97
-0.56 (-2.38%)
Aug 1, 2025, 5:36 PM CET
ETR:XDGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.34 | 23.34 | 22.96 | 22.97 | 22.97 | -2.38% | 17,284 |
| Jul 31, 2025 | 23.40 | 23.65 | 23.40 | 23.53 | 23.53 | 0.13% | 1,952 |
| Jul 30, 2025 | 23.61 | 23.70 | 23.50 | 23.50 | 23.50 | -0.80% | 3,070 |
| Jul 29, 2025 | 23.73 | 23.80 | 23.68 | 23.69 | 23.69 | 0.38% | 2,546 |
| Jul 28, 2025 | 24.04 | 24.10 | 23.60 | 23.60 | 23.60 | -1.17% | 11,161 |
| Jul 25, 2025 | 23.81 | 23.92 | 23.74 | 23.88 | 23.88 | -0.58% | 25,316 |
| Jul 24, 2025 | 23.94 | 24.02 | 23.92 | 24.02 | 24.02 | 0.54% | 23,651 |
| Jul 23, 2025 | 23.75 | 23.89 | 23.70 | 23.89 | 23.89 | 1.57% | 4,452 |
| Jul 22, 2025 | 23.53 | 23.53 | 23.40 | 23.52 | 23.52 | -0.51% | 3,900 |
| Jul 21, 2025 | 23.61 | 23.71 | 23.61 | 23.64 | 23.64 | 0.72% | 9,728 |
| Jul 18, 2025 | 23.47 | 23.56 | 23.45 | 23.47 | 23.47 | 0.43% | 23,126 |
| Jul 17, 2025 | 23.32 | 23.43 | 23.30 | 23.37 | 23.37 | 0.86% | 624 |
| Jul 16, 2025 | 23.30 | 23.37 | 23.17 | 23.17 | 23.17 | -1.15% | 1,284 |
| Jul 15, 2025 | 23.62 | 23.63 | 23.44 | 23.44 | 23.44 | -0.21% | 2,310 |
| Jul 14, 2025 | 23.39 | 23.49 | 23.38 | 23.49 | 23.49 | -0.72% | 2,345 |
| Jul 11, 2025 | 23.83 | 23.83 | 23.62 | 23.66 | 23.66 | -1.17% | 2,353 |
| Jul 10, 2025 | 23.85 | 23.95 | 23.82 | 23.94 | 23.94 | 0.46% | 6,915 |
| Jul 9, 2025 | 23.45 | 23.84 | 23.45 | 23.83 | 23.83 | 1.36% | 3,341 |
| Jul 8, 2025 | 23.27 | 23.51 | 23.27 | 23.51 | 23.51 | 0.94% | 1,270 |
| Jul 7, 2025 | 23.07 | 23.29 | 23.07 | 23.29 | 23.29 | 0.95% | 3,082 |
| Jul 4, 2025 | 23.17 | 23.18 | 23.07 | 23.07 | 23.07 | -0.73% | 1,505 |
| Jul 3, 2025 | 23.26 | 23.26 | 23.19 | 23.24 | 23.24 | 0.30% | 2,396 |
| Jul 2, 2025 | 23.25 | 23.25 | 23.13 | 23.17 | 23.17 | -0.13% | 8,125 |
| Jul 1, 2025 | 23.29 | 23.29 | 23.13 | 23.20 | 23.20 | -0.13% | 5,197 |
| Jun 30, 2025 | 23.26 | 23.32 | 23.23 | 23.23 | 23.23 | 0.17% | 139 |
| Jun 27, 2025 | 23.00 | 23.19 | 23.00 | 23.19 | 23.19 | 1.27% | 17,860 |
| Jun 26, 2025 | 22.89 | 22.92 | 22.88 | 22.90 | 22.90 | 0.31% | 2,804 |
| Jun 25, 2025 | 22.89 | 22.99 | 22.81 | 22.83 | 22.83 | -0.39% | 954 |
| Jun 24, 2025 | 22.77 | 22.94 | 22.77 | 22.92 | 22.92 | 2.64% | 1,884 |
| Jun 23, 2025 | 22.14 | 22.39 | 22.13 | 22.33 | 22.33 | 0.04% | 7,559 |
| Jun 20, 2025 | 22.40 | 22.47 | 22.32 | 22.32 | 22.32 | 0.50% | 1,405 |
| Jun 19, 2025 | 22.42 | 22.43 | 22.21 | 22.21 | 22.21 | -1.81% | 8,827 |
| Jun 18, 2025 | 22.63 | 22.67 | 22.50 | 22.62 | 22.62 | -0.13% | 4,351 |
| Jun 17, 2025 | 22.65 | 22.71 | 22.64 | 22.65 | 22.65 | -1.05% | 2,764 |
| Jun 16, 2025 | 22.81 | 22.89 | 22.74 | 22.89 | 22.89 | 1.15% | 2,733 |
| Jun 13, 2025 | 22.69 | 22.70 | 22.63 | 22.63 | 22.63 | -1.78% | 10,731 |
| Jun 12, 2025 | 23.28 | 23.28 | 23.04 | 23.04 | 23.04 | -1.79% | 12,697 |
| Jun 11, 2025 | 23.46 | 23.57 | 23.42 | 23.46 | 23.46 | 0.30% | 2,715 |
| Jun 10, 2025 | 23.52 | 23.52 | 23.35 | 23.39 | 23.39 | -0.55% | 1,295 |
| Jun 9, 2025 | 23.52 | 23.59 | 23.47 | 23.52 | 23.52 | 0.17% | 4,045 |
| Jun 6, 2025 | 23.57 | 23.57 | 23.48 | 23.48 | 23.48 | -0.38% | 4,186 |
| Jun 5, 2025 | 23.59 | 23.69 | 23.47 | 23.57 | 23.57 | 0.04% | 11,752 |
| Jun 4, 2025 | 23.45 | 23.56 | 23.38 | 23.56 | 23.56 | 1.07% | 28,203 |
| Jun 3, 2025 | 23.44 | 23.44 | 23.21 | 23.31 | 23.31 | -0.21% | 2,072 |
| Jun 2, 2025 | 23.24 | 23.37 | 23.18 | 23.36 | 23.36 | 0.13% | 6,948 |
| May 30, 2025 | 23.43 | 23.51 | 23.33 | 23.33 | 23.33 | -0.60% | 273 |
| May 29, 2025 | 23.59 | 23.63 | 23.47 | 23.47 | 23.47 | 0.34% | 105 |
| May 28, 2025 | 23.39 | 23.52 | 23.37 | 23.39 | 23.39 | -0.34% | 2,850 |
| May 27, 2025 | 23.32 | 23.47 | 23.32 | 23.47 | 23.47 | 0.82% | 2,926 |
| May 26, 2025 | 23.23 | 23.31 | 23.23 | 23.28 | 23.28 | 1.31% | 592 |