Xtrackers DAX UCITS ETF (LON:XDAX)
London · Delayed Price · Currency is GBP · Price in GBX 20,385
-108 (-0.52%)
Sep 23, 2026, 4:35 PM GMT
LON:XDAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20,595.87 | 20,430.00 | 20,345.00 | 20,385.00 | 20,385.00 | -0.52% | 7,157 |
| Sep 22, 2026 | 20,510.00 | 20,635.00 | 20,380.00 | 20,492.50 | 20,492.50 | 0.09% | 5,136 |
| Sep 21, 2026 | 20,405.00 | 20,505.00 | 20,375.00 | 20,475.00 | 20,475.00 | 1.06% | 4,306 |
| Sep 18, 2026 | 20,555.50 | 20,545.00 | 20,260.00 | 20,260.00 | 20,260.00 | -1.86% | 2,258 |
| Sep 17, 2026 | 20,530.00 | 20,650.00 | 20,480.00 | 20,645.00 | 20,645.00 | 0.93% | 5,008 |
| Sep 16, 2026 | 20,405.00 | 20,485.00 | 20,295.00 | 20,455.00 | 20,455.00 | 0.74% | 1,464 |
| Sep 15, 2026 | 20,330.00 | 20,355.00 | 20,130.00 | 20,305.00 | 20,305.00 | -0.12% | 2,146 |
| Sep 14, 2026 | 20,360.00 | 20,415.00 | 20,250.00 | 20,330.00 | 20,330.00 | -0.71% | 3,788 |
| Sep 11, 2026 | 20,410.00 | 20,480.00 | 20,370.00 | 20,475.00 | 20,475.00 | 0.54% | 10,995 |
| Sep 10, 2026 | 20,520.00 | 20,525.00 | 20,360.00 | 20,365.00 | 20,365.00 | -0.50% | 3,534 |
| Sep 9, 2026 | 20,675.00 | 20,735.00 | 20,455.00 | 20,467.50 | 20,467.50 | -1.76% | 6,113 |
| Sep 8, 2026 | 20,725.00 | 20,835.00 | 20,695.00 | 20,835.00 | 20,835.00 | -0.07% | 1,608 |
| Sep 7, 2026 | 20,845.00 | 20,850.00 | 20,785.00 | 20,850.00 | 20,850.00 | -0.22% | 2,099 |
| Sep 4, 2026 | 20,855.00 | 20,965.00 | 20,820.00 | 20,895.00 | 20,895.00 | 0.22% | 3,674 |
| Sep 3, 2026 | 20,750.00 | 20,850.00 | 20,700.00 | 20,850.00 | 20,850.00 | 0.65% | 2,982 |
| Sep 2, 2026 | 20,705.00 | 20,755.00 | 20,620.00 | 20,715.00 | 20,715.00 | -0.23% | 3,245 |
| Sep 1, 2026 | 20,940.00 | 20,955.00 | 20,725.00 | 20,762.50 | 20,762.50 | -2.16% | 802 |
| Aug 28, 2026 | 21,200.00 | 21,250.00 | 21,180.00 | 21,220.00 | 21,220.00 | 0.54% | 843 |
| Aug 27, 2026 | 21,060.00 | 21,115.00 | 21,000.00 | 21,105.00 | 21,105.00 | 0.33% | 686 |
| Aug 26, 2026 | 20,975.00 | 21,150.00 | 20,940.00 | 21,035.00 | 21,035.00 | 0.19% | 800 |
| Aug 25, 2026 | 20,920.00 | 21,030.00 | 20,885.00 | 20,995.00 | 20,995.00 | 0.70% | 2,316 |
| Aug 24, 2026 | 20,854.00 | 20,885.00 | 20,805.00 | 20,850.00 | 20,850.00 | -0.19% | 479 |
| Aug 21, 2026 | 20,820.00 | 20,905.00 | 20,785.00 | 20,890.00 | 20,890.00 | 0.46% | 624 |
| Aug 20, 2026 | 20,900.00 | 20,875.00 | 20,755.00 | 20,795.00 | 20,795.00 | -0.49% | 713 |
| Aug 19, 2026 | 20,900.00 | 20,905.00 | 20,850.00 | 20,897.50 | 20,897.50 | 0.20% | 555 |
| Aug 18, 2026 | 20,985.00 | 20,985.00 | 20,855.00 | 20,855.00 | 20,855.00 | -0.71% | 1,518 |
| Aug 17, 2026 | 21,155.00 | 21,155.00 | 21,005.00 | 21,005.00 | 21,005.00 | -0.36% | 1,743 |
| Aug 14, 2026 | 21,145.00 | 21,135.00 | 21,070.00 | 21,080.00 | 21,080.00 | 0.48% | 2,226 |
| Aug 13, 2026 | 21,135.00 | 21,115.00 | 20,980.00 | 20,980.00 | 20,980.00 | -0.12% | 559 |
| Aug 12, 2026 | 21,082.87 | 21,145.00 | 20,990.00 | 21,005.00 | 21,005.00 | -0.28% | 4,668 |
| Aug 11, 2026 | 20,950.00 | 21,114.75 | 20,935.00 | 21,065.00 | 21,065.00 | 0.36% | 3,122 |
| Aug 10, 2026 | 21,035.00 | 21,125.00 | 20,990.00 | 20,990.00 | 20,990.00 | -0.26% | 2,336 |
| Aug 7, 2026 | 20,985.00 | 21,110.00 | 20,970.00 | 21,045.00 | 21,045.00 | 0.65% | 2,912 |
| Aug 6, 2026 | 20,910.00 | 20,975.00 | 20,880.00 | 20,910.00 | 20,910.00 | -0.10% | 1,716 |
| Aug 5, 2026 | 21,125.00 | 21,145.00 | 20,925.00 | 20,930.00 | 20,930.00 | -0.18% | 4,187 |
| Aug 4, 2026 | 20,945.00 | 21,005.00 | 20,845.00 | 20,967.50 | 20,967.50 | 0.81% | 1,183 |
| Aug 3, 2026 | 20,710.00 | 20,850.00 | 20,665.00 | 20,800.00 | 20,800.00 | 1.74% | 1,171 |
| Jul 31, 2026 | 20,555.00 | 20,680.00 | 20,390.00 | 20,445.00 | 20,445.00 | 0.01% | 1,189 |
| Jul 30, 2026 | 20,340.00 | 20,515.00 | 20,275.00 | 20,442.50 | 20,442.50 | 0.45% | 1,246 |
| Jul 29, 2026 | 20,415.00 | 20,420.00 | 20,270.00 | 20,350.00 | 20,350.00 | -0.07% | 2,500 |
| Jul 28, 2026 | 20,345.00 | 20,380.00 | 20,205.00 | 20,365.00 | 20,365.00 | 0.62% | 3,619 |
| Jul 27, 2026 | 20,310.00 | 20,385.35 | 20,240.00 | 20,240.00 | 20,240.00 | 1.27% | 3,484 |
| Jul 24, 2026 | 19,848.00 | 19,986.00 | 19,764.00 | 19,986.00 | 19,986.00 | 1.17% | 7,935 |
| Jul 23, 2026 | 19,862.00 | 19,972.20 | 19,700.00 | 19,754.00 | 19,754.00 | -1.33% | 3,725 |
| Jul 22, 2026 | 19,892.00 | 20,115.75 | 19,884.00 | 20,020.00 | 20,020.00 | 0.55% | 1,430 |
| Jul 21, 2026 | 19,720.00 | 19,910.00 | 19,692.00 | 19,910.00 | 19,910.00 | 0.98% | 1,845 |
| Jul 20, 2026 | 19,716.00 | 19,784.00 | 19,618.00 | 19,716.00 | 19,716.00 | -0.01% | 1,350 |
| Jul 17, 2026 | 19,588.00 | 19,728.00 | 19,588.00 | 19,718.00 | 19,718.00 | -0.10% | 2,182 |
| Jul 16, 2026 | 19,746.00 | 19,790.00 | 19,570.00 | 19,738.00 | 19,738.00 | -0.22% | 3,152 |
| Jul 15, 2026 | 19,836.00 | 19,926.03 | 19,750.00 | 19,782.00 | 19,782.00 | -1.26% | 2,597 |