Xtrackers MDAX ESG Screened UCITS ETF (ETR:XDGM)
Germany · Delayed Price · Currency is EUR 22.96
-0.14 (-0.58%)
Sep 23, 2026, 1:13 PM CET
ETR:XDGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.14 | 23.14 | 22.96 | 22.96 | - | -0.58% | 1,435 |
| Sep 22, 2026 | 22.94 | 23.15 | 22.94 | 23.09 | 23.09 | 0.87% | 151 |
| Sep 21, 2026 | 22.79 | 22.97 | 22.79 | 22.89 | 22.89 | 0.88% | 1,617 |
| Sep 18, 2026 | 22.96 | 23.05 | 22.69 | 22.69 | 22.69 | -1.35% | 575 |
| Sep 17, 2026 | 22.94 | 23.00 | 22.93 | 23.00 | 23.00 | 0.94% | 444 |
| Sep 16, 2026 | 22.77 | 22.79 | 22.73 | 22.79 | 22.79 | 0.57% | - |
| Sep 15, 2026 | 22.53 | 22.66 | 22.53 | 22.66 | 22.66 | 0.18% | 380 |
| Sep 14, 2026 | 22.97 | 22.97 | 22.62 | 22.62 | 22.62 | -1.97% | 355 |
| Sep 11, 2026 | 23.08 | 23.09 | 23.04 | 23.07 | 23.07 | 0.09% | 852 |
| Sep 10, 2026 | 23.39 | 23.39 | 23.05 | 23.05 | 23.05 | -1.39% | 570 |
| Sep 9, 2026 | 23.55 | 23.58 | 23.38 | 23.38 | 23.38 | -1.39% | 557 |
| Sep 8, 2026 | 23.61 | 23.77 | 23.61 | 23.71 | 23.71 | 0.34% | 1,106 |
| Sep 7, 2026 | 23.64 | 23.64 | 23.56 | 23.63 | 23.63 | 0.11% | 2,629 |
| Sep 4, 2026 | 23.69 | 23.69 | 23.60 | 23.60 | 23.60 | 0.08% | 8,127 |
| Sep 3, 2026 | 23.46 | 23.58 | 23.45 | 23.58 | 23.58 | 0.99% | 743 |
| Sep 2, 2026 | 23.31 | 23.37 | 23.24 | 23.35 | 23.35 | -0.64% | 173 |
| Sep 1, 2026 | 23.81 | 23.81 | 23.46 | 23.50 | 23.50 | -1.38% | 1,978 |
| Aug 31, 2026 | 23.91 | 23.97 | 23.83 | 23.83 | 23.83 | -0.83% | 954 |
| Aug 28, 2026 | 23.98 | 24.07 | 23.98 | 24.03 | 24.03 | 0.42% | 4,669 |
| Aug 27, 2026 | 23.74 | 23.93 | 23.74 | 23.93 | 23.93 | 0.97% | 538 |
| Aug 26, 2026 | 23.53 | 23.70 | 23.53 | 23.70 | 23.70 | 0.68% | 1,636 |
| Aug 25, 2026 | 23.51 | 23.62 | 23.45 | 23.54 | 23.54 | 0.66% | 565 |
| Aug 24, 2026 | 23.36 | 23.42 | 23.36 | 23.39 | 23.39 | 0.02% | 2,015 |
| Aug 21, 2026 | 23.14 | 23.38 | 23.14 | 23.38 | 23.38 | 1.32% | 183 |
| Aug 20, 2026 | 23.17 | 23.20 | 23.08 | 23.08 | 23.08 | -0.09% | 1,054 |
| Aug 19, 2026 | 23.00 | 23.13 | 22.99 | 23.10 | 23.10 | 0.03% | 2,377 |
| Aug 18, 2026 | 23.68 | 23.68 | 23.50 | 23.51 | 23.09 | -1.32% | 4,300 |
| Aug 17, 2026 | 23.96 | 23.96 | 23.79 | 23.82 | 23.40 | -0.29% | 3,566 |
| Aug 14, 2026 | 23.95 | 23.97 | 23.89 | 23.89 | 23.47 | 0.23% | 2,003 |
| Aug 13, 2026 | 23.95 | 23.95 | 23.83 | 23.84 | 23.41 | -0.67% | 4,768 |
| Aug 12, 2026 | 23.98 | 24.13 | 23.97 | 24.00 | 23.57 | 0.15% | 6,600 |
| Aug 11, 2026 | 23.97 | 24.00 | 23.90 | 23.96 | 23.53 | -0.02% | 2,024 |
| Aug 10, 2026 | 24.13 | 24.13 | 23.97 | 23.97 | 23.54 | -0.58% | 1,514 |
| Aug 7, 2026 | 24.11 | 24.18 | 24.11 | 24.11 | 23.68 | 0.02% | 545 |
| Aug 6, 2026 | 24.10 | 24.10 | 24.03 | 24.10 | 23.67 | -0.25% | 497 |
| Aug 5, 2026 | 24.32 | 24.32 | 24.15 | 24.16 | 23.73 | -0.25% | 3,369 |
| Aug 4, 2026 | 24.19 | 24.22 | 24.01 | 24.22 | 23.79 | -0.10% | 2,914 |
| Aug 3, 2026 | 24.26 | 24.26 | 24.16 | 24.25 | 23.81 | 1.38% | 2,455 |
| Jul 31, 2026 | 24.18 | 24.18 | 23.92 | 23.92 | 23.49 | -0.58% | 40 |
| Jul 30, 2026 | 23.99 | 24.19 | 23.98 | 24.06 | 23.63 | -0.25% | 1,234 |
| Jul 29, 2026 | 24.17 | 24.22 | 24.10 | 24.12 | 23.69 | -0.19% | 1,367 |
| Jul 28, 2026 | 24.08 | 24.16 | 24.06 | 24.16 | 23.73 | 0.79% | 625 |
| Jul 27, 2026 | 24.28 | 24.28 | 23.97 | 23.97 | 23.54 | 0.17% | 4,038 |
| Jul 24, 2026 | 23.73 | 23.93 | 23.73 | 23.93 | 23.50 | 0.89% | 1,502 |
| Jul 23, 2026 | 23.90 | 23.90 | 23.67 | 23.72 | 23.30 | -0.84% | 2,816 |
| Jul 22, 2026 | 23.74 | 23.98 | 23.74 | 23.92 | 23.49 | 0.25% | 1,316 |
| Jul 21, 2026 | 23.80 | 23.86 | 23.69 | 23.86 | 23.44 | 0.23% | 153 |
| Jul 20, 2026 | 23.80 | 23.93 | 23.78 | 23.81 | 23.38 | -0.63% | 1,386 |
| Jul 17, 2026 | 23.96 | 23.96 | 23.86 | 23.96 | 23.53 | -0.66% | - |
| Jul 16, 2026 | 24.14 | 24.14 | 24.00 | 24.12 | 23.69 | -0.10% | 1,046 |