Skip to main content
logo
Xtrackers Europe Defence Technologies UCITS ETF (LON:XDEF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,592.00
-22.75 (-0.87%)
At close: Sep 22, 2026

LON:XDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,610.502,610.502,610.002,592.002,592.00-0.87%421
Sep 21, 20262,602.002,602.002,602.002,614.752,614.751.21%24
Sep 18, 20262,609.002,609.002,609.002,583.502,583.50-1.52%10
Sep 17, 20262,623.252,623.252,623.252,623.252,623.251.09%-
Sep 16, 20262,595.002,595.002,595.002,595.002,595.001.31%-
Sep 15, 20262,548.002,548.002,548.002,561.502,561.501.38%39
Sep 14, 20262,562.502,562.502,562.502,526.752,526.75-0.79%13
Sep 11, 20262,565.082,565.082,549.502,546.752,546.750.14%222
Sep 10, 20262,541.002,541.002,537.002,543.252,543.250.19%13
Sep 9, 20262,569.502,569.502,563.002,538.502,538.50-2.46%70
Sep 8, 20262,570.002,570.002,570.002,602.502,602.500.49%107
Sep 7, 20262,589.752,589.752,589.752,589.752,589.75-0.50%-
Sep 4, 20262,611.502,611.502,606.502,602.752,602.75-0.13%630
Sep 3, 20262,606.252,606.252,606.252,606.252,606.25-0.58%-
Sep 2, 20262,606.002,606.002,606.002,621.502,621.50-0.04%201
Sep 1, 20262,637.002,646.502,617.502,622.502,622.50-3.46%963
Aug 28, 20262,744.502,744.502,726.002,716.502,716.50-1.11%386
Aug 27, 20262,748.002,748.002,743.002,747.002,747.00-0.26%384
Aug 26, 20262,754.252,754.252,754.252,754.252,754.250.80%-
Aug 25, 20262,732.502,732.502,732.502,732.502,732.500.58%-
Aug 24, 20262,716.752,716.752,716.752,716.752,716.75-1.17%-
Aug 21, 20262,743.002,743.002,743.002,749.002,749.00-0.82%172
Aug 20, 20262,788.502,788.502,788.502,771.752,771.75-1.53%294
Aug 19, 20262,814.752,814.752,814.752,814.752,814.75-1.38%-
Aug 18, 20262,854.252,854.252,854.252,854.252,854.25-1.38%-
Aug 17, 20262,899.002,899.002,899.002,894.252,894.25-0.28%100
Aug 14, 20262,897.502,910.732,897.502,902.252,902.251.31%608
Aug 13, 20262,903.002,910.702,903.002,864.752,864.75-0.50%333
Aug 12, 20262,879.252,879.252,879.252,879.252,879.251.30%-
Aug 11, 20262,848.502,848.502,843.462,842.252,842.25-0.10%190
Aug 10, 20262,826.502,844.502,826.502,845.002,845.000.68%654
Aug 7, 20262,825.732,825.732,825.732,825.752,825.750.28%353
Aug 6, 20262,849.842,849.842,849.842,817.752,817.75-0.13%34
Aug 5, 20262,841.502,847.732,841.502,821.502,821.500.96%1,231
Aug 4, 20262,791.002,807.002,783.502,794.752,794.751.93%392
Aug 3, 20262,735.502,745.282,735.362,741.752,741.752.53%625
Jul 31, 20262,674.002,674.002,674.002,674.002,674.000.51%-
Jul 30, 20262,660.502,660.502,660.502,660.502,660.50-0.03%-
Jul 29, 20262,660.502,664.002,660.502,661.252,661.25-0.50%3,451
Jul 28, 20262,674.502,674.502,674.502,674.502,674.501.53%-
Jul 27, 20262,634.252,634.252,634.252,634.252,634.251.96%-
Jul 24, 20262,583.502,583.502,583.502,583.502,583.500.59%-
Jul 23, 20262,558.502,589.502,558.502,568.252,568.250.47%412
Jul 22, 20262,544.002,544.002,544.002,556.252,556.252.27%39
Jul 21, 20262,491.502,503.442,491.502,499.502,499.500.95%487
Jul 20, 20262,468.502,468.502,468.502,476.002,476.00-0.49%20
Jul 17, 20262,470.002,470.002,470.002,488.252,488.251.56%202
Jul 16, 20262,450.002,450.002,450.002,450.002,450.00-0.51%-
Jul 15, 20262,448.502,448.502,448.502,462.502,462.50-1.06%40
Jul 14, 20262,489.002,489.002,489.002,489.002,489.000.48%-