Xtrackers DAX ESG Screened UCITS ETF (LON:XDDX)
London · Delayed Price · Currency is GBP · Price in GBX 13,597
-111 (-0.81%)
Sep 23, 2026, 1:34 PM GMT
LON:XDDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,632.00 | 13,632.00 | 13,632.00 | 13,631.90 | - | -0.56% | 3 |
| Sep 22, 2026 | 13,720.00 | 13,720.00 | 13,720.00 | 13,708.00 | 13,708.00 | 0.04% | 183 |
| Sep 21, 2026 | 13,642.00 | 13,716.00 | 13,642.00 | 13,703.00 | 13,703.00 | 1.10% | 268 |
| Sep 18, 2026 | 13,554.00 | 13,554.00 | 13,554.00 | 13,554.00 | 13,554.00 | -2.12% | - |
| Sep 17, 2026 | 13,848.00 | 13,848.00 | 13,848.00 | 13,848.00 | 13,848.00 | 0.69% | - |
| Sep 16, 2026 | 13,686.00 | 13,696.00 | 13,682.00 | 13,753.00 | 13,753.00 | 0.40% | 503 |
| Sep 15, 2026 | 13,589.54 | 13,700.00 | 13,700.00 | 13,698.00 | 13,698.00 | -0.19% | 427 |
| Sep 14, 2026 | 13,722.00 | 13,722.00 | 13,704.00 | 13,724.00 | 13,724.00 | -0.04% | 1,400 |
| Sep 11, 2026 | 13,674.00 | 13,674.00 | 13,654.00 | 13,730.00 | 13,730.00 | 0.51% | 868 |
| Sep 10, 2026 | 13,694.00 | 13,700.00 | 13,694.00 | 13,660.00 | 13,660.00 | -0.26% | 1,028 |
| Sep 9, 2026 | 13,848.06 | 13,848.06 | 13,848.06 | 13,695.00 | 13,695.00 | -1.68% | 2 |
| Sep 8, 2026 | 13,941.04 | 13,941.04 | 13,890.50 | 13,929.00 | 13,929.00 | -0.27% | 30 |
| Sep 7, 2026 | 13,938.37 | 13,977.30 | 13,938.37 | 13,967.00 | 13,967.00 | -0.47% | 78 |
| Sep 4, 2026 | 13,983.88 | 14,055.40 | 13,983.88 | 14,033.00 | 14,033.00 | 0.23% | 360 |
| Sep 3, 2026 | 13,999.50 | 13,999.50 | 13,977.96 | 14,001.00 | 14,001.00 | 0.84% | 201 |
| Sep 2, 2026 | 13,890.94 | 13,893.40 | 13,890.70 | 13,884.00 | 13,884.00 | -0.44% | 16 |
| Sep 1, 2026 | 13,933.14 | 13,971.50 | 13,933.14 | 13,946.00 | 13,946.00 | -1.63% | 10 |
| Aug 28, 2026 | 14,122.00 | 14,174.00 | 14,122.00 | 14,177.00 | 14,177.00 | 0.90% | 533 |
| Aug 27, 2026 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 0.41% | - |
| Aug 26, 2026 | 13,992.00 | 13,992.00 | 13,992.00 | 13,992.00 | 13,992.00 | 0.26% | - |
| Aug 25, 2026 | 13,924.00 | 13,972.00 | 13,924.00 | 13,956.00 | 13,956.00 | 0.35% | 1,414 |
| Aug 24, 2026 | 13,856.00 | 13,856.00 | 13,856.00 | 13,907.00 | 13,907.00 | 0.17% | 84 |
| Aug 21, 2026 | 13,865.65 | 13,878.50 | 13,865.65 | 13,884.00 | 13,884.00 | 0.75% | 6 |
| Aug 20, 2026 | 13,810.00 | 13,816.00 | 13,792.00 | 13,781.00 | 13,781.00 | -0.28% | 9,900 |
| Aug 19, 2026 | 13,756.85 | 13,830.00 | 13,820.00 | 13,820.00 | 13,820.00 | 0.22% | 2,235 |
| Aug 18, 2026 | 14,147.00 | 14,147.00 | 14,147.00 | 14,147.00 | 13,789.66 | -0.23% | - |
| Aug 17, 2026 | 14,242.54 | 14,242.54 | 14,182.74 | 14,179.00 | 13,820.85 | -0.56% | 336 |
| Aug 14, 2026 | 14,279.20 | 14,279.20 | 14,251.60 | 14,259.00 | 13,898.83 | 0.65% | 36 |
| Aug 13, 2026 | 14,268.00 | 14,276.00 | 14,268.00 | 14,167.00 | 13,809.16 | -0.19% | 6,029 |
| Aug 12, 2026 | 14,256.00 | 14,256.00 | 14,214.00 | 14,194.00 | 13,835.47 | -0.53% | 834 |
| Aug 11, 2026 | 14,315.50 | 14,315.50 | 14,314.40 | 14,269.00 | 13,908.58 | - | 8 |
| Aug 10, 2026 | 14,300.40 | 14,324.38 | 14,300.40 | 14,269.00 | 13,908.58 | -0.32% | 147 |
| Aug 7, 2026 | 14,236.00 | 14,350.10 | 14,234.00 | 14,315.00 | 13,953.42 | 0.76% | 976 |
| Aug 6, 2026 | 14,210.00 | 14,256.00 | 14,190.00 | 14,207.00 | 13,848.15 | 0.27% | 13,438 |
| Aug 5, 2026 | 14,201.28 | 14,201.28 | 14,173.77 | 14,169.00 | 13,811.11 | -0.37% | 181 |
| Aug 4, 2026 | 14,166.00 | 14,238.00 | 14,166.00 | 14,222.00 | 13,862.77 | 0.18% | 1,394 |
| Aug 3, 2026 | 14,193.60 | 14,193.60 | 14,193.60 | 14,197.00 | 13,838.40 | 2.02% | 2 |
| Jul 31, 2026 | 13,916.00 | 13,916.00 | 13,916.00 | 13,916.00 | 13,564.50 | -0.29% | - |
| Jul 30, 2026 | 13,896.00 | 13,969.50 | 13,896.00 | 13,956.00 | 13,603.49 | 0.29% | 1,541 |
| Jul 29, 2026 | 13,962.00 | 13,962.00 | 13,862.01 | 13,916.00 | 13,564.50 | -0.19% | 3,291 |
| Jul 28, 2026 | 13,816.00 | 13,900.00 | 13,816.00 | 13,942.00 | 13,589.84 | 1.01% | 256 |
| Jul 27, 2026 | 13,812.24 | 13,812.24 | 13,784.60 | 13,802.00 | 13,453.38 | 1.89% | 135 |
| Jul 24, 2026 | 13,454.00 | 13,501.54 | 13,454.00 | 13,546.00 | 13,203.84 | 1.51% | 21 |
| Jul 23, 2026 | 13,524.00 | 13,524.00 | 13,506.00 | 13,345.00 | 13,007.92 | -1.94% | 417 |
| Jul 22, 2026 | 13,600.50 | 13,621.40 | 13,600.50 | 13,609.00 | 13,265.25 | 0.64% | 9 |
| Jul 21, 2026 | 13,462.00 | 13,522.00 | 13,462.00 | 13,522.00 | 13,180.45 | 0.55% | 49 |
| Jul 20, 2026 | 13,414.00 | 13,470.40 | 13,361.60 | 13,448.00 | 13,108.32 | -0.14% | 1,241 |
| Jul 17, 2026 | 13,452.30 | 13,453.70 | 13,452.30 | 13,467.00 | 13,126.84 | -0.07% | 48 |
| Jul 16, 2026 | 13,425.30 | 13,425.30 | 13,425.30 | 13,476.00 | 13,135.61 | -0.29% | 1 |
| Jul 15, 2026 | 13,535.19 | 13,553.50 | 13,528.22 | 13,515.00 | 13,173.62 | -1.03% | 9 |