Xtrackers DAX UCITS ETF (LON:XDAX)
London · Delayed Price · Currency is GBP · Price in GBX 19,411
+126 (0.65%)
Sep 26, 2025, 4:25 PM BST
LON:XDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19,356.00 | 19,443.70 | 19,334.90 | 19,411.00 | 19,411.00 | 0.65% | 16,118 |
| Sep 25, 2025 | 19,347.70 | 19,347.70 | 19,171.10 | 19,285.00 | 19,285.00 | -0.46% | 34,953 |
| Sep 24, 2025 | 19,327.81 | 19,410.00 | 19,254.00 | 19,374.00 | 19,374.00 | 0.25% | 29,577 |
| Sep 23, 2025 | 19,328.00 | 19,440.00 | 19,300.00 | 19,325.00 | 19,325.00 | 0.51% | 40,124 |
| Sep 22, 2025 | 19,242.00 | 19,252.82 | 19,160.00 | 19,226.00 | 19,226.00 | -0.49% | 16,826 |
| Sep 19, 2025 | 19,374.00 | 19,431.55 | 19,284.00 | 19,321.00 | 19,321.00 | 0.12% | 13,866 |
| Sep 18, 2025 | 19,124.00 | 19,298.00 | 19,124.00 | 19,298.00 | 19,298.00 | 1.69% | 23,954 |
| Sep 17, 2025 | 19,074.39 | 19,109.24 | 18,948.00 | 18,978.00 | 18,978.00 | 0.01% | 51,644 |
| Sep 16, 2025 | 19,238.00 | 19,252.00 | 18,968.81 | 18,976.00 | 18,976.00 | -1.43% | 15,695 |
| Sep 15, 2025 | 19,156.00 | 19,324.00 | 19,156.00 | 19,251.00 | 19,251.00 | 0.25% | 15,705 |
| Sep 12, 2025 | 19,266.60 | 19,302.40 | 19,170.00 | 19,203.00 | 19,203.00 | -0.04% | 18,023 |
| Sep 11, 2025 | 19,184.00 | 19,300.00 | 19,114.00 | 19,210.00 | 19,210.00 | 0.22% | 40,670 |
| Sep 10, 2025 | 19,320.00 | 19,354.00 | 19,132.00 | 19,168.00 | 19,168.00 | -0.52% | 83,960 |
| Sep 9, 2025 | 19,348.18 | 19,362.00 | 19,194.00 | 19,268.00 | 19,268.00 | -0.52% | 32,929 |
| Sep 8, 2025 | 19,304.00 | 19,374.00 | 19,236.00 | 19,369.00 | 19,369.00 | 0.89% | 32,934 |
| Sep 5, 2025 | 19,401.48 | 19,416.00 | 19,169.40 | 19,198.00 | 19,198.00 | -0.64% | 11,199 |
| Sep 4, 2025 | 19,250.00 | 19,336.10 | 19,212.00 | 19,322.00 | 19,322.00 | 0.55% | 19,725 |
| Sep 3, 2025 | 19,258.96 | 19,296.00 | 19,174.72 | 19,216.00 | 19,216.00 | 0.16% | 20,733 |
| Sep 2, 2025 | 19,566.00 | 19,566.00 | 19,186.00 | 19,186.00 | 19,186.00 | -1.40% | 44,149 |
| Sep 1, 2025 | 19,488.00 | 19,558.00 | 19,448.00 | 19,458.00 | 19,458.00 | 0.19% | 24,524 |
| Aug 29, 2025 | 19,450.00 | 19,550.00 | 19,384.00 | 19,422.00 | 19,422.00 | -0.23% | 12,331 |
| Aug 28, 2025 | 19,517.32 | 19,622.00 | 19,400.00 | 19,467.00 | 19,467.00 | 0.17% | 23,698 |
| Aug 27, 2025 | 19,670.00 | 19,670.00 | 19,366.83 | 19,433.00 | 19,433.00 | -0.85% | 14,898 |
| Aug 26, 2025 | 19,558.00 | 19,667.70 | 19,461.35 | 19,600.00 | 19,600.00 | -0.97% | 7,943 |
| Aug 22, 2025 | 19,662.00 | 19,850.00 | 19,662.00 | 19,792.00 | 19,792.00 | 0.43% | 7,142 |
| Aug 21, 2025 | 19,682.00 | 19,735.41 | 19,622.00 | 19,708.00 | 19,708.00 | -0.01% | 14,246 |
| Aug 20, 2025 | 19,632.00 | 19,730.00 | 19,578.00 | 19,709.00 | 19,709.00 | -0.43% | 7,307 |
| Aug 19, 2025 | 19,710.00 | 19,811.27 | 19,682.00 | 19,794.00 | 19,794.00 | 0.65% | 1,533 |
| Aug 18, 2025 | 19,759.70 | 19,759.70 | 19,618.00 | 19,666.00 | 19,666.00 | -0.30% | 16,654 |
| Aug 15, 2025 | 19,784.00 | 19,810.50 | 19,686.00 | 19,726.00 | 19,726.00 | 0.35% | 15,031 |
| Aug 14, 2025 | 19,522.00 | 19,690.06 | 19,522.00 | 19,657.00 | 19,657.00 | 0.39% | 33,192 |
| Aug 13, 2025 | 19,586.00 | 19,643.43 | 19,552.00 | 19,581.00 | 19,581.00 | 0.43% | 11,591 |
| Aug 12, 2025 | 19,566.50 | 19,594.00 | 19,370.00 | 19,497.00 | 19,497.00 | -0.18% | 4,433 |
| Aug 11, 2025 | 19,692.00 | 19,722.00 | 19,502.00 | 19,533.00 | 19,533.00 | -0.67% | 1,454 |
| Aug 8, 2025 | 19,687.90 | 19,700.00 | 19,588.31 | 19,665.00 | 19,665.00 | -0.02% | 5,694 |
| Aug 7, 2025 | 19,584.00 | 19,967.66 | 19,580.00 | 19,668.00 | 19,668.00 | 0.61% | 16,158 |
| Aug 6, 2025 | 19,660.00 | 19,660.00 | 19,451.58 | 19,548.00 | 19,548.00 | 0.42% | 2,630 |
| Aug 5, 2025 | 19,492.00 | 19,616.00 | 19,420.00 | 19,466.00 | 19,466.00 | 0.38% | 8,770 |
| Aug 4, 2025 | 19,198.67 | 19,408.00 | 19,166.00 | 19,392.00 | 19,392.00 | 1.18% | 10,212 |
| Aug 1, 2025 | 19,356.00 | 19,356.00 | 19,100.00 | 19,166.00 | 19,166.00 | -1.84% | 16,872 |
| Jul 31, 2025 | 19,742.91 | 19,778.00 | 19,506.00 | 19,526.00 | 19,526.00 | -0.67% | 3,569 |
| Jul 30, 2025 | 19,624.58 | 19,720.00 | 19,572.00 | 19,658.00 | 19,658.00 | 0.17% | 4,397 |
| Jul 29, 2025 | 19,548.00 | 19,758.00 | 19,540.00 | 19,624.00 | 19,624.00 | 0.79% | 1,655 |
| Jul 28, 2025 | 20,135.00 | 20,135.00 | 19,468.00 | 19,470.00 | 19,470.00 | -1.91% | 5,342 |
| Jul 25, 2025 | 19,685.50 | 19,860.00 | 19,674.00 | 19,849.00 | 19,849.00 | 0.12% | 6,150 |
| Jul 24, 2025 | 19,859.90 | 19,958.00 | 19,674.00 | 19,825.00 | 19,825.00 | 0.91% | 13,740 |
| Jul 23, 2025 | 19,788.00 | 19,788.00 | 19,590.00 | 19,646.00 | 19,646.00 | 0.39% | 10,161 |
| Jul 22, 2025 | 19,722.17 | 19,748.00 | 19,482.00 | 19,570.00 | 19,570.00 | -0.98% | 6,076 |
| Jul 21, 2025 | 19,816.00 | 19,816.00 | 19,659.06 | 19,763.00 | 19,763.00 | 0.08% | 2,856 |
| Jul 18, 2025 | 19,868.96 | 19,884.00 | 19,720.00 | 19,747.00 | 19,747.00 | -0.02% | 9,344 |