Skip to main content
logo
Xtrackers Europe Defence Technologies UCITS ETF (LON:XDEF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,430.00
+30.25 (1.26%)
At close: May 19, 2026

LON:XDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262,448.852,453.002,448.852,430.002,430.001.26%60
May 18, 20262,363.002,408.502,358.002,399.752,399.750.56%2,842
May 15, 20262,431.002,447.002,395.502,386.502,386.50-2.33%899
May 14, 20262,443.502,443.502,443.502,443.502,443.500.61%-
May 13, 20262,418.502,429.002,416.502,428.752,428.75-0.73%1,413
May 12, 20262,449.502,459.002,442.002,446.502,446.50-0.65%5,358
May 11, 20262,506.502,506.502,450.002,462.502,462.50-1.22%511
May 8, 20262,547.002,547.002,519.502,493.002,493.00-3.32%347
May 7, 20262,630.502,630.502,577.502,578.502,578.50-2.78%398
May 6, 20262,595.002,654.702,595.002,652.252,652.254.32%2,154
May 5, 20262,534.002,558.502,534.002,542.502,542.500.48%455
May 1, 20262,530.252,530.252,530.252,530.252,530.250.51%-
Apr 30, 20262,521.192,521.192,521.192,517.502,517.501.18%390
Apr 29, 20262,500.332,500.332,500.332,488.252,488.25-0.98%99
Apr 28, 20262,495.502,495.502,495.502,512.752,512.75-0.01%210
Apr 27, 20262,523.502,523.502,523.502,513.002,513.00-0.04%210
Apr 24, 20262,534.002,548.502,534.002,514.002,514.00-3.43%603
Apr 23, 20262,558.502,558.502,549.502,603.252,603.250.96%4,989
Apr 22, 20262,636.502,640.002,636.502,578.502,578.50-2.01%1,059
Apr 21, 20262,710.502,710.502,667.002,631.502,631.50-3.60%1,892
Apr 20, 20262,729.752,729.752,729.752,729.752,729.75-1.57%-
Apr 17, 20262,710.502,740.502,710.502,773.252,773.252.04%1,562
Apr 16, 20262,708.502,708.502,708.502,717.752,717.75-1.07%147
Apr 15, 20262,744.502,744.502,734.002,747.252,747.25-283
Apr 14, 20262,747.252,747.252,747.252,747.252,747.250.63%-
Apr 13, 20262,730.002,730.002,730.002,730.002,730.000.86%-
Apr 10, 20262,750.502,755.002,713.502,706.752,706.75-2.11%761
Apr 9, 20262,751.002,751.002,751.002,765.002,765.00-0.12%190
Apr 8, 20262,772.502,773.242,761.502,768.252,768.253.91%756
Apr 7, 20262,729.002,729.002,666.502,664.002,664.00-1.92%795
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