Xtrackers DAX ESG Screened UCITS ETF 1D (XDDX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:53PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10,552.60 | 10,620.00 | 10,552.60 | 10,601.00 | 10,601.00 | 33 |
| 02 May 2024 | 10,567.30 | 10,571.50 | 10,548.00 | 10,542.00 | 10,542.00 | 14 |
| 01 May 2024 | 10,476.00 | 10,524.00 | 10,474.90 | 10,488.00 | 10,488.00 | 789 |
| 30 Apr 2024 | 10,582.00 | 10,609.40 | 10,519.54 | 10,513.00 | 10,513.00 | 342 |
| 29 Apr 2024 | 10,642.12 | 10,642.12 | 10,642.12 | 10,641.00 | 10,641.00 | 12 |
| 26 Apr 2024 | 10,630.50 | 10,689.82 | 10,630.50 | 10,698.00 | 10,698.00 | 38 |
| 25 Apr 2024 | 10,506.56 | 10,539.50 | 10,506.56 | 10,558.00 | 10,558.00 | 33 |
| 24 Apr 2024 | 10,704.81 | 10,706.00 | 10,668.00 | 10,643.00 | 10,643.00 | 50 |
| 23 Apr 2024 | 10,664.00 | 10,699.50 | 10,640.00 | 10,694.00 | 10,694.00 | 853 |
| 22 Apr 2024 | 10,568.00 | 10,606.00 | 10,541.40 | 10,570.00 | 10,570.00 | 69 |
| 19 Apr 2024 | 10,372.00 | 10,411.40 | 10,369.13 | 10,458.00 | 10,458.00 | 92 |
| 18 Apr 2024 | 10,464.00 | 10,464.00 | 10,434.60 | 10,464.00 | 10,464.00 | 172 |
| 17 Apr 2024 | 10,442.00 | 10,457.16 | 10,442.00 | 10,418.00 | 10,418.00 | 56 |
| 16 Apr 2024 | 10,450.70 | 10,450.70 | 10,378.00 | 10,386.00 | 10,386.00 | 212 |
| 15 Apr 2024 | 10,567.00 | 10,624.00 | 10,566.60 | 10,534.00 | 10,534.00 | 126 |
| 12 Apr 2024 | 10,536.00 | 10,536.00 | 10,536.00 | 10,490.00 | 10,490.00 | 1 |
| 11 Apr 2024 | 10,543.00 | 10,543.00 | 10,543.00 | 10,543.00 | 10,543.00 | - |
| 10 Apr 2024 | 10,586.90 | 10,653.23 | 10,586.90 | 10,650.00 | 10,650.00 | 190 |
| 09 Apr 2024 | 10,707.30 | 10,707.30 | 10,666.00 | 10,631.00 | 10,631.00 | 17 |
| 08 Apr 2024 | 10,717.10 | 10,746.00 | 10,716.50 | 10,752.00 | 10,752.00 | 112 |
| 05 Apr 2024 | 10,653.60 | 10,670.00 | 10,642.60 | 10,666.00 | 10,666.00 | 62 |
| 04 Apr 2024 | 10,814.79 | 10,826.00 | 10,812.00 | 10,824.00 | 10,824.00 | 136 |
| 03 Apr 2024 | 10,759.50 | 10,785.40 | 10,759.50 | 10,798.00 | 10,798.00 | 11 |
| 02 Apr 2024 | 10,736.00 | 10,862.06 | 10,736.00 | 10,736.00 | 10,736.00 | 396 |
| 28 Mar 2024 | 10,834.00 | 10,841.56 | 10,808.80 | 10,827.00 | 10,827.00 | 1,614 |
| 27 Mar 2024 | 10,811.50 | 10,848.00 | 10,811.50 | 10,832.00 | 10,832.00 | 26 |
| 26 Mar 2024 | 10,774.00 | 10,794.50 | 10,760.26 | 10,790.00 | 10,790.00 | 291 |
| 25 Mar 2024 | 10,687.40 | 10,712.50 | 10,660.50 | 10,710.00 | 10,710.00 | 107 |
| 22 Mar 2024 | 10,678.27 | 10,678.27 | 10,678.27 | 10,683.00 | 10,683.00 | 110 |
| 21 Mar 2024 | 10,585.50 | 10,660.86 | 10,585.50 | 10,663.00 | 10,663.00 | 430 |
| 20 Mar 2024 | 10,544.50 | 10,556.00 | 10,544.50 | 10,537.00 | 10,537.00 | 10 |
| 19 Mar 2024 | 10,524.50 | 10,524.50 | 10,496.61 | 10,536.00 | 10,536.00 | 570 |
| 18 Mar 2024 | 10,562.70 | 10,562.70 | 10,504.00 | 10,517.00 | 10,517.00 | 81 |
| 15 Mar 2024 | 10,563.50 | 10,563.50 | 10,562.00 | 10,541.00 | 10,541.00 | 28 |
| 14 Mar 2024 | 10,568.00 | 10,568.00 | 10,530.80 | 10,539.00 | 10,539.00 | 155 |
| 13 Mar 2024 | 10,574.00 | 10,580.00 | 10,568.00 | 10,574.00 | 10,574.00 | 179 |
| 12 Mar 2024 | 10,485.10 | 10,555.40 | 10,480.50 | 10,584.00 | 10,584.00 | 265 |
| 11 Mar 2024 | 10,370.50 | 10,382.00 | 10,370.50 | 10,422.00 | 10,422.00 | 164 |
| 08 Mar 2024 | 10,430.88 | 10,442.00 | 10,430.88 | 10,433.00 | 10,433.00 | 144 |
| 07 Mar 2024 | 10,367.00 | 10,495.40 | 10,367.00 | 10,493.00 | 10,493.00 | 206 |
| 06 Mar 2024 | 10,432.00 | 10,432.00 | 10,432.00 | 10,416.00 | 10,416.00 | 1 |
| 05 Mar 2024 | 10,404.60 | 10,420.00 | 10,404.60 | 10,391.00 | 10,391.00 | 4 |
| 04 Mar 2024 | 10,451.80 | 10,473.50 | 10,444.00 | 10,440.00 | 10,440.00 | 104 |
| 01 Mar 2024 | 10,492.00 | 10,518.00 | 10,462.00 | 10,482.00 | 10,482.00 | 460 |
| 29 Feb 2024 | 10,447.50 | 10,482.00 | 10,447.50 | 10,454.00 | 10,454.00 | 1,156 |
| 28 Feb 2024 | 10,403.30 | 10,403.30 | 10,374.00 | 10,389.00 | 10,389.00 | 1,302 |
| 27 Feb 2024 | 10,334.00 | 10,382.50 | 10,334.00 | 10,386.00 | 10,386.00 | 358 |
| 26 Feb 2024 | 10,278.00 | 10,320.00 | 10,278.00 | 10,309.00 | 10,309.00 | 17 |
| 23 Feb 2024 | 10,276.00 | 10,282.00 | 10,272.00 | 10,281.00 | 10,281.00 | 81 |
| 22 Feb 2024 | 10,304.36 | 10,324.00 | 10,304.36 | 10,287.00 | 10,287.00 | 118 |
| 21 Feb 2024 | 10,118.90 | 10,153.30 | 10,118.90 | 10,134.00 | 10,134.00 | 5 |
| 20 Feb 2024 | 10,096.00 | 10,113.40 | 10,084.00 | 10,096.00 | 10,096.00 | 231 |
| 19 Feb 2024 | 10,098.00 | 10,098.00 | 10,098.00 | 10,108.00 | 10,108.00 | 1 |
| 16 Feb 2024 | 10,110.00 | 10,138.66 | 10,110.00 | 10,114.00 | 10,114.00 | 69 |
| 15 Feb 2024 | 10,077.30 | 10,077.30 | 10,052.00 | 10,055.00 | 10,055.00 | 166 |
| 14 Feb 2024 | 9,984.00 | 9,984.00 | 9,984.00 | 9,984.00 | 9,984.00 | - |
| 13 Feb 2024 | 9,899.00 | 9,899.00 | 9,899.00 | 9,900.00 | 9,900.00 | 2 |
| 12 Feb 2024 | 10,001.20 | 10,029.20 | 9,992.90 | 10,029.00 | 10,029.00 | 13 |
| 09 Feb 2024 | 9,995.35 | 9,995.35 | 9,995.35 | 9,958.50 | 9,958.50 | 31 |
| 08 Feb 2024 | 9,987.50 | 10,016.00 | 9,987.50 | 9,987.00 | 9,987.00 | 1,292 |
| 07 Feb 2024 | 9,997.00 | 10,000.60 | 9,997.00 | 9,948.50 | 9,948.50 | 119 |
| 06 Feb 2024 | 9,964.55 | 10,016.00 | 9,964.55 | 10,042.00 | 10,042.00 | 106 |
| 05 Feb 2024 | 10,006.50 | 10,006.50 | 9,997.00 | 9,989.00 | 9,989.00 | 18 |
| 02 Feb 2024 | 10,014.00 | 10,021.70 | 9,964.00 | 9,966.00 | 9,966.00 | 215 |
| 01 Feb 2024 | 9,936.00 | 9,968.00 | 9,931.91 | 9,940.00 | 9,940.00 | 12 |
| 31 Jan 2024 | 9,991.00 | 10,006.00 | 9,959.00 | 9,959.00 | 9,959.00 | 457 |
| 30 Jan 2024 | 10,012.14 | 10,032.00 | 10,011.98 | 10,029.00 | 10,029.00 | 609 |
| 29 Jan 2024 | 9,929.89 | 9,946.25 | 9,929.89 | 9,964.50 | 9,964.50 | 143 |
| 26 Jan 2024 | 9,958.75 | 9,988.00 | 9,958.75 | 10,008.00 | 10,008.00 | 31 |
| 25 Jan 2024 | 9,959.20 | 9,959.20 | 9,948.00 | 9,949.50 | 9,949.50 | 84 |
| 24 Jan 2024 | 9,911.00 | 9,971.00 | 9,901.12 | 9,966.00 | 9,966.00 | 149 |
| 23 Jan 2024 | 9,826.61 | 9,826.61 | 9,814.85 | 9,806.50 | 9,806.50 | 185 |
| 22 Jan 2024 | 9,822.30 | 9,832.00 | 9,817.00 | 9,835.00 | 9,835.00 | 6 |
| 19 Jan 2024 | 9,782.00 | 9,815.30 | 9,776.59 | 9,795.00 | 9,795.00 | 9 |
| 18 Jan 2024 | 9,729.60 | 9,749.00 | 9,729.60 | 9,757.00 | 9,757.00 | 1,013 |
| 17 Jan 2024 | 9,711.00 | 9,711.00 | 9,685.91 | 9,706.00 | 9,706.00 | 105 |
| 16 Jan 2024 | 9,801.00 | 9,801.00 | 9,794.72 | 9,797.00 | 9,797.00 | 380 |
| 15 Jan 2024 | 9,845.00 | 9,884.22 | 9,841.00 | 9,841.00 | 9,841.00 | 120 |
| 12 Jan 2024 | 9,915.00 | 9,915.00 | 9,915.00 | 9,887.50 | 9,887.50 | 26 |
| 11 Jan 2024 | 9,936.00 | 9,937.00 | 9,851.00 | 9,851.00 | 9,851.00 | 250 |
| 10 Jan 2024 | 9,935.25 | 9,935.25 | 9,899.00 | 9,935.50 | 9,935.50 | 640 |
| 09 Jan 2024 | 9,937.00 | 9,950.46 | 9,909.00 | 9,927.00 | 9,927.00 | 13 |
| 08 Jan 2024 | 9,942.00 | 9,959.00 | 9,876.31 | 9,942.00 | 9,942.00 | 283 |
| 05 Jan 2024 | 9,842.00 | 9,909.00 | 9,842.00 | 9,891.50 | 9,891.50 | 104 |
| 04 Jan 2024 | 9,912.34 | 9,912.34 | 9,878.26 | 9,940.00 | 9,940.00 | 81 |
| 03 Jan 2024 | 9,960.00 | 9,960.00 | 9,888.00 | 9,888.00 | 9,888.00 | 41 |
| 02 Jan 2024 | 10,126.00 | 10,128.00 | 10,073.82 | 10,080.00 | 10,080.00 | 334 |
| 29 Dec 2023 | 10,100.00 | 10,100.00 | 10,096.00 | 10,090.00 | 10,090.00 | 25 |
| 28 Dec 2023 | 10,080.00 | 10,082.00 | 10,068.90 | 10,058.00 | 10,058.00 | 51 |
| 27 Dec 2023 | 10,124.00 | 10,124.00 | 10,055.83 | 10,078.00 | 10,078.00 | 193 |
| 22 Dec 2023 | 10,018.00 | 10,023.82 | 10,018.00 | 10,027.00 | 10,027.00 | 228 |
| 21 Dec 2023 | 10,044.00 | 10,047.10 | 10,008.00 | 10,047.00 | 10,047.00 | 4,000 |
| 20 Dec 2023 | 10,046.00 | 10,071.20 | 10,040.22 | 10,059.00 | 10,059.00 | 865 |
| 19 Dec 2023 | 9,969.00 | 9,988.79 | 9,965.00 | 9,996.50 | 9,996.50 | 188 |
| 18 Dec 2023 | 9,966.00 | 9,969.00 | 9,966.00 | 9,967.00 | 9,967.00 | 8 |
| 15 Dec 2023 | 10,045.20 | 10,045.20 | 10,045.20 | 9,994.00 | 9,994.00 | 18 |
| 14 Dec 2023 | 10,146.80 | 10,146.80 | 10,000.00 | 10,015.00 | 10,015.00 | 125 |
| 13 Dec 2023 | 10,018.00 | 10,034.00 | 10,018.00 | 10,000.50 | 10,000.50 | 2 |
| 12 Dec 2023 | 10,020.00 | 10,022.00 | 9,984.90 | 10,004.50 | 10,004.50 | 321 |
| 11 Dec 2023 | 9,959.00 | 9,967.85 | 9,939.00 | 9,979.00 | 9,979.00 | 58 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.