Xtrackers MSCI North America High Dividend Yield UCITS ETF (ETR:XDND)
Germany · Delayed Price · Currency is EUR 61.34
+0.27 (0.44%)
Sep 23, 2026, 5:36 PM CET
ETR:XDND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 61.30 | 61.53 | 61.23 | 61.38 | - | 0.51% | 2,391 |
| Sep 22, 2026 | 61.31 | 61.31 | 61.01 | 61.07 | 61.07 | 0.05% | 3,247 |
| Sep 21, 2026 | 61.31 | 61.36 | 60.98 | 61.04 | 61.04 | -0.28% | 2,707 |
| Sep 18, 2026 | 61.37 | 61.57 | 61.15 | 61.21 | 61.21 | -0.31% | 1,567 |
| Sep 17, 2026 | 61.64 | 61.73 | 61.36 | 61.40 | 61.40 | -0.29% | 6,148 |
| Sep 16, 2026 | 61.70 | 61.83 | 61.50 | 61.58 | 61.58 | -0.19% | 3,762 |
| Sep 15, 2026 | 61.73 | 61.78 | 61.57 | 61.70 | 61.70 | -0.10% | 1,507 |
| Sep 14, 2026 | 61.89 | 62.10 | 61.76 | 61.76 | 61.76 | 0.85% | 2,449 |
| Sep 11, 2026 | 61.27 | 61.39 | 61.19 | 61.24 | 61.24 | 0.48% | 4,866 |
| Sep 10, 2026 | 61.23 | 61.39 | 60.95 | 60.95 | 60.95 | -0.10% | 6,629 |
| Sep 9, 2026 | 61.21 | 61.32 | 61.01 | 61.01 | 61.01 | -0.76% | 11,639 |
| Sep 8, 2026 | 61.58 | 61.76 | 61.48 | 61.48 | 61.48 | -0.10% | 4,175 |
| Sep 7, 2026 | 61.86 | 61.92 | 61.51 | 61.54 | 61.54 | -0.81% | 3,061 |
| Sep 4, 2026 | 62.03 | 62.22 | 61.99 | 62.04 | 62.04 | -0.40% | 3,391 |
| Sep 3, 2026 | 61.92 | 62.32 | 61.92 | 62.29 | 62.29 | 0.02% | 2,486 |
| Sep 2, 2026 | 62.11 | 62.33 | 62.02 | 62.28 | 62.28 | 0.53% | 3,519 |
| Sep 1, 2026 | 62.03 | 62.33 | 61.95 | 61.95 | 61.95 | 0.15% | 3,614 |
| Aug 31, 2026 | 61.95 | 62.20 | 61.86 | 61.86 | 61.86 | -0.40% | 3,023 |
| Aug 28, 2026 | 62.10 | 62.11 | 61.97 | 62.11 | 62.11 | 0.03% | 2,649 |
| Aug 27, 2026 | 62.16 | 62.16 | 61.81 | 62.09 | 62.09 | -0.61% | 1,224 |
| Aug 26, 2026 | 62.10 | 62.61 | 62.10 | 62.47 | 62.47 | 0.35% | 828 |
| Aug 25, 2026 | 62.48 | 62.55 | 62.18 | 62.25 | 62.25 | -0.13% | 3,956 |
| Aug 24, 2026 | 62.34 | 62.46 | 62.30 | 62.33 | 62.33 | -0.02% | 2,528 |
| Aug 21, 2026 | 61.92 | 62.34 | 61.92 | 62.34 | 62.34 | -0.32% | 968 |
| Aug 20, 2026 | 62.35 | 62.54 | 62.22 | 62.54 | 62.54 | -0.33% | 2,923 |
| Aug 19, 2026 | 62.68 | 63.00 | 62.46 | 62.75 | 62.75 | 0.30% | 2,775 |
| Aug 18, 2026 | 62.38 | 62.66 | 62.27 | 62.56 | 62.56 | 0.53% | 4,414 |
| Aug 17, 2026 | 62.42 | 62.44 | 62.22 | 62.23 | 62.23 | -0.45% | 15,868 |
| Aug 14, 2026 | 62.75 | 62.75 | 62.50 | 62.51 | 62.51 | -0.24% | 7,346 |
| Aug 13, 2026 | 62.71 | 62.89 | 62.60 | 62.66 | 62.66 | 0.37% | 5,551 |
| Aug 12, 2026 | 62.46 | 62.64 | 62.28 | 62.43 | 62.43 | -0.08% | 6,652 |
| Aug 11, 2026 | 62.50 | 62.59 | 62.43 | 62.48 | 62.48 | 0.05% | 3,827 |
| Aug 10, 2026 | 62.19 | 62.45 | 62.14 | 62.45 | 62.45 | 0.74% | 5,451 |
| Aug 7, 2026 | 62.10 | 62.16 | 61.75 | 61.99 | 61.99 | 0.06% | 2,381 |
| Aug 6, 2026 | 62.22 | 62.43 | 61.95 | 61.95 | 61.95 | 0.26% | 2,809 |
| Aug 5, 2026 | 62.15 | 62.38 | 61.79 | 61.79 | 61.79 | -0.03% | 20,968 |
| Aug 4, 2026 | 61.72 | 61.89 | 61.36 | 61.81 | 61.81 | 0.29% | 7,557 |
| Aug 3, 2026 | 61.64 | 62.02 | 61.60 | 61.63 | 61.63 | 0.10% | 4,895 |
| Jul 31, 2026 | 61.76 | 61.92 | 61.50 | 61.57 | 61.57 | 0.57% | 4,415 |
| Jul 30, 2026 | 62.39 | 62.57 | 61.19 | 61.22 | 61.22 | -3.35% | 3,594 |
| Jul 29, 2026 | 63.31 | 63.60 | 63.31 | 63.34 | 63.34 | -0.06% | 129,871 |
| Jul 28, 2026 | 62.73 | 63.75 | 62.73 | 63.38 | 63.38 | 1.34% | 1,222 |
| Jul 27, 2026 | 62.34 | 62.71 | 62.28 | 62.54 | 62.54 | 0.35% | 7,694 |
| Jul 24, 2026 | 61.92 | 62.48 | 61.79 | 62.32 | 62.32 | 0.56% | 59,511 |
| Jul 23, 2026 | 61.57 | 61.97 | 61.50 | 61.97 | 61.97 | 0.73% | 3,258 |
| Jul 22, 2026 | 61.29 | 61.69 | 61.17 | 61.52 | 61.52 | 0.95% | 4,966 |
| Jul 21, 2026 | 60.93 | 61.11 | 60.85 | 60.94 | 60.94 | -0.25% | 2,595 |
| Jul 20, 2026 | 61.32 | 61.32 | 61.09 | 61.09 | 61.09 | -0.63% | 1,079 |
| Jul 17, 2026 | 61.15 | 61.67 | 61.11 | 61.48 | 61.48 | 0.64% | 2,555 |
| Jul 16, 2026 | 60.13 | 61.09 | 60.13 | 61.09 | 61.09 | 0.99% | 1,672 |