Skip to main content
logo
Xtrackers Europe Defence Technologies UCITS ETF (LON:XDEF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,716.25
-18.50 (-0.68%)
At close: Apr 2, 2026

LON:XDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,696.002,733.792,696.002,716.252,716.25-0.68%991
Apr 1, 20262,710.942,711.422,710.942,734.752,734.755.78%200
Mar 31, 20262,548.502,564.502,548.502,585.252,585.252.46%627
Mar 30, 20262,469.502,527.002,469.502,523.252,523.251.38%1,242
Mar 27, 20262,510.002,513.002,498.542,489.002,489.00-2.56%1,108
Mar 26, 20262,566.462,566.002,563.002,554.502,554.50-2.40%1,059
Mar 25, 20262,617.252,617.252,617.252,617.252,617.251.52%-
Mar 24, 20262,574.002,574.002,574.002,578.002,578.00-1.24%202
Mar 23, 20262,553.812,534.502,527.002,610.252,610.250.47%823
Mar 20, 20262,674.002,676.002,598.002,598.002,598.00-3.83%2,175
Mar 19, 20262,728.212,728.212,703.252,701.502,701.50-3.20%204
Mar 18, 20262,812.002,833.872,812.002,790.752,790.750.43%366
Mar 17, 20262,775.002,785.482,775.002,778.752,778.750.11%178
Mar 16, 20262,787.002,787.002,787.002,775.752,775.750.81%39
Mar 13, 20262,752.002,752.002,752.002,753.502,753.50-0.78%190
Mar 12, 20262,807.002,822.002,807.002,775.252,775.250.60%382
Mar 11, 20262,781.502,782.502,750.002,758.752,758.75-2.03%935
Mar 10, 20262,823.502,823.502,801.782,816.002,816.001.43%318
Mar 9, 20262,732.002,772.002,705.002,776.252,776.250.66%898
Mar 6, 20262,777.002,777.002,759.002,758.002,758.001.13%1,156
Mar 5, 20262,750.002,846.662,738.502,727.252,727.25-4.01%2,143
Mar 4, 20262,761.002,801.282,761.002,841.252,841.252.89%773
Mar 3, 20262,793.502,793.502,744.502,761.502,761.50-2.81%931
Mar 2, 20262,867.502,868.502,825.502,841.252,841.25-0.27%839
Feb 27, 20262,845.002,859.712,845.002,849.002,849.00-0.11%849
Feb 26, 20262,877.002,878.502,834.002,852.002,852.000.73%1,396
Feb 25, 20262,839.822,839.822,825.322,831.252,831.25-0.44%395
Feb 24, 20262,858.502,858.502,841.572,843.752,843.75-0.78%82
Feb 23, 20262,877.502,886.002,877.502,866.252,866.25-1.75%369
Feb 20, 20262,897.502,914.502,897.502,917.252,917.250.66%666
Feb 19, 20262,877.502,882.002,860.002,898.252,898.25-0.16%1,344
Feb 18, 20262,828.002,905.002,828.002,903.002,903.003.12%7,397
Feb 17, 20262,782.002,802.082,782.002,815.252,815.250.36%592
Feb 16, 20262,807.002,807.002,807.002,805.252,805.251.32%17
Feb 13, 20262,707.002,773.002,707.002,768.752,768.752.46%480
Feb 12, 20262,764.502,768.782,725.502,702.252,702.25-1.69%4,098
Feb 11, 20262,776.002,776.002,749.002,748.752,748.75-0.83%647
Feb 10, 20262,797.002,797.002,785.002,771.752,771.75-1.40%2,069
Feb 9, 20262,790.002,790.002,790.002,811.002,811.002.74%275
Feb 6, 20262,739.502,740.502,739.502,736.002,736.001.50%392
Feb 5, 20262,712.002,712.002,688.002,695.502,695.50-0.68%279
Feb 4, 20262,749.002,749.002,749.002,714.002,714.00-1.61%50
Feb 3, 20262,783.502,783.502,783.502,758.502,758.500.20%150
Feb 2, 20262,753.002,753.002,753.002,753.002,753.00-0.65%-
Jan 30, 20262,758.002,786.502,757.002,771.002,771.00-0.09%3,330
Jan 29, 20262,779.002,816.752,779.002,773.502,773.50-1.08%1,140
Jan 28, 20262,832.852,832.852,832.002,803.752,803.75-1.40%440
Jan 27, 20262,813.502,813.502,810.412,843.502,843.501.41%360
Jan 26, 20262,829.842,829.842,816.502,804.002,804.00-1.42%252
Jan 23, 20262,841.582,841.582,841.582,844.252,844.250.84%89