Xtrackers MSCI North America High Dividend Yield UCITS ETF (ETR:XDND)
Germany · Delayed Price · Currency is EUR 51.94
+0.12 (0.23%)
Oct 7, 2025, 3:33 PM CET
ETR:XDND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 51.89 | 51.95 | 51.76 | 51.95 | 51.95 | 0.25% | 1,993 |
| Oct 6, 2025 | 51.96 | 52.24 | 51.82 | 51.82 | 51.82 | -0.13% | 1,386 |
| Oct 3, 2025 | 51.87 | 52.08 | 51.67 | 51.89 | 51.89 | 0.43% | 183 |
| Oct 2, 2025 | 51.60 | 51.95 | 51.46 | 51.67 | 51.67 | 0.14% | 3,288 |
| Oct 1, 2025 | 51.27 | 51.60 | 51.27 | 51.60 | 51.60 | 0.92% | 968 |
| Sep 30, 2025 | 51.04 | 51.18 | 50.91 | 51.13 | 51.13 | -0.02% | 4,341 |
| Sep 29, 2025 | 51.31 | 51.52 | 51.11 | 51.14 | 51.14 | -0.20% | 1,519 |
| Sep 26, 2025 | 51.31 | 51.43 | 51.22 | 51.24 | 51.24 | 0.14% | 231 |
| Sep 25, 2025 | 50.91 | 51.17 | 50.91 | 51.17 | 51.17 | 0.08% | 862 |
| Sep 24, 2025 | 50.74 | 51.21 | 50.72 | 51.13 | 51.13 | 0.63% | 2,216 |
| Sep 23, 2025 | 50.73 | 50.81 | 50.50 | 50.81 | 50.81 | 0.16% | 700 |
| Sep 22, 2025 | 50.88 | 50.88 | 50.48 | 50.73 | 50.73 | -0.10% | 2,416 |
| Sep 19, 2025 | 50.79 | 50.95 | 50.68 | 50.78 | 50.78 | - | 3,463 |
| Sep 18, 2025 | 50.78 | 50.89 | 50.63 | 50.78 | 50.78 | 0.40% | 3,855 |
| Sep 17, 2025 | 50.09 | 50.58 | 50.09 | 50.58 | 50.58 | 0.86% | 2,306 |
| Sep 16, 2025 | 50.58 | 50.58 | 50.02 | 50.15 | 50.15 | -0.85% | 2,157 |
| Sep 15, 2025 | 51.10 | 51.10 | 50.58 | 50.58 | 50.58 | -0.86% | 1,233 |
| Sep 12, 2025 | 51.09 | 51.25 | 51.02 | 51.02 | 51.02 | -0.31% | 973 |
| Sep 11, 2025 | 50.86 | 51.18 | 50.66 | 51.18 | 51.18 | 1.43% | 3,778 |
| Sep 10, 2025 | 50.63 | 50.72 | 50.42 | 50.46 | 50.46 | -0.43% | 3,389 |
| Sep 9, 2025 | 50.51 | 50.68 | 50.42 | 50.68 | 50.68 | 0.58% | 1,921 |
| Sep 8, 2025 | 50.65 | 50.84 | 50.14 | 50.39 | 50.39 | -0.49% | 2,426 |
| Sep 5, 2025 | 51.15 | 51.15 | 50.50 | 50.64 | 50.64 | -0.88% | 24,668 |
| Sep 4, 2025 | 50.85 | 51.09 | 50.85 | 51.09 | 51.09 | 0.75% | 786 |
| Sep 3, 2025 | 51.16 | 51.19 | 50.69 | 50.71 | 50.71 | -0.59% | 2,373 |
| Sep 2, 2025 | 51.15 | 51.36 | 51.01 | 51.01 | 51.01 | -0.31% | 3,416 |
| Sep 1, 2025 | 51.05 | 51.17 | 50.90 | 51.17 | 51.17 | 0.29% | 3,174 |
| Aug 29, 2025 | 51.09 | 51.09 | 50.98 | 51.02 | 51.02 | 0.16% | 172 |
| Aug 28, 2025 | 51.42 | 51.48 | 50.94 | 50.94 | 50.94 | -0.84% | 2,004 |
| Aug 27, 2025 | 51.34 | 51.51 | 51.34 | 51.37 | 51.37 | 0.63% | 641 |
| Aug 26, 2025 | 51.24 | 51.25 | 51.05 | 51.05 | 51.05 | -0.04% | 1,190 |
| Aug 25, 2025 | 51.30 | 51.42 | 51.07 | 51.07 | 51.07 | -0.43% | 243 |
| Aug 22, 2025 | 51.24 | 51.32 | 51.21 | 51.29 | 51.29 | 0.29% | 18 |
| Aug 21, 2025 | 51.02 | 51.14 | 50.79 | 51.14 | 51.14 | 0.53% | 2,091 |
| Aug 20, 2025 | 50.75 | 51.10 | 50.66 | 50.87 | 50.87 | 0.36% | 9,183 |
| Aug 19, 2025 | 50.23 | 50.83 | 50.23 | 50.69 | 50.69 | 0.46% | 2,703 |
| Aug 18, 2025 | 50.38 | 50.56 | 50.27 | 50.46 | 50.46 | 0.38% | 1,729 |
| Aug 15, 2025 | 50.67 | 50.67 | 50.18 | 50.27 | 50.27 | -0.16% | 409 |
| Aug 14, 2025 | 50.22 | 50.45 | 50.19 | 50.35 | 50.35 | 0.70% | 1,495 |
| Aug 13, 2025 | 49.69 | 50.08 | 49.69 | 50.00 | 50.00 | 0.36% | 6,658 |
| Aug 12, 2025 | 49.88 | 49.95 | 49.80 | 49.82 | 49.82 | 0.10% | 1,165 |
| Aug 11, 2025 | 50.01 | 50.14 | 49.77 | 49.77 | 49.77 | 0.12% | 2,410 |
| Aug 8, 2025 | 49.66 | 49.89 | 49.58 | 49.71 | 49.71 | 0.67% | 1,707 |
| Aug 7, 2025 | 49.54 | 49.72 | 49.38 | 49.38 | 49.38 | -0.58% | 632 |
| Aug 6, 2025 | 49.83 | 49.83 | 49.42 | 49.67 | 49.67 | -0.16% | 1,244 |
| Aug 5, 2025 | 49.89 | 49.90 | 49.67 | 49.75 | 49.75 | 0.14% | 1,367 |
| Aug 4, 2025 | 49.30 | 49.68 | 49.30 | 49.68 | 49.68 | 0.77% | 6,988 |
| Aug 1, 2025 | 50.07 | 50.07 | 49.22 | 49.30 | 49.30 | -2.07% | 2,810 |
| Jul 31, 2025 | 50.08 | 50.60 | 50.08 | 50.34 | 50.34 | -0.79% | 1,367 |
| Jul 30, 2025 | 50.38 | 50.77 | 50.38 | 50.74 | 50.74 | 0.50% | 1,886 |