Xtrackers DAX UCITS ETF (DBXD.DE) XETRA

225.25

+1.3(+0.58%)

Updated at December 05 01:03PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025223.3223.95223.95224.2522355,716
December 03, 2025223222.85222.85223.25221.636,841
December 02, 2025221.35222.35222.35223221.317,390
December 01, 2025222.05221.1221.1222.4219.6547,814
November 28, 2025222.65223.6223.6223.85222.3531,287
November 27, 2025222.5222.85222.85223.4222.319,156
November 26, 2025221.15222.35222.35222.35219.7543,540
November 25, 2025217.95219.95219.95220.2216.936,929
November 24, 2025217.85217.9217.9219.2521733,525
November 21, 2025215.3216.7216.7218.05215.0567,757
November 20, 2025219.2218.2218.2220.35218.252,147
November 19, 2025217.3217.2217.2219.1216.5563,588
November 18, 2025218217.4217.4218.9216.467,181
November 17, 2025224.1221.2221.2224.3220.5554,750
November 14, 2025224.65223.75223.75224.75221.393,505
November 13, 2025228.65225.2225.2228.9225.221,148
November 12, 2025227.3228.55228.55229.1227.351,328
November 11, 2025224.85225.85225.85226.05224.567,423
November 10, 2025224.5225.9225.9225.9223.669,374
November 07, 2025223.2220.75220.75223.4219.8100,822
November 06, 2025224.9222.25222.25225.5222.2518,761
November 05, 2025222.75225.45225.45225.85222.436,011
November 04, 2025222.9224.55224.55224.7221.965,366
November 03, 2025225.1226.15226.15227.322537,051
October 31, 2025225.85224.75224.75225.9224.329,399
October 30, 2025226.85226.1226.1226.95225.2520,952
October 29, 2025227.35226.25226.25227.9225.830,111
October 28, 2025227.3227.55227.55228.15226.7545,853
October 27, 2025227.95227.85227.85227.95226.7549,031
October 24, 2025227.5227.25227.25227.5226.336,347
October 23, 2025226.9226.85226.85227.05225.336,824
October 22, 2025227.7226.35226.35228.15226.3514,472
October 21, 2025227.7228.15228.15228.65226.8535,478
October 20, 2025225.4227.45227.45227.8225.2541,941
October 17, 2025222.85223.35223.35224.9222.05130,480
October 16, 2025226.5227.55227.55227.6225.4515,173
October 15, 2025227.5226.55226.55228.15226.5557,829
October 14, 2025226.5227.35227.35227.35224.8550,481
October 13, 2025228.3228.75228.75229.2227.528,981
October 10, 2025231.3227.25227.25231.35227.2525,134
October 09, 2025231.15230.85230.85232.2230.6539,474
October 08, 2025228.55230.6230.6230.9228.3578,157
October 07, 2025228.6228.55228.55229.25227.960,059
October 06, 2025228.35228.55228.55229.45227.675,662
October 03, 2025229.8228.55228.55229.9228.2526,939
October 02, 2025227.8229229229.7227.454,647
October 01, 2025223226.15226.15226.55222.885,314
September 30, 2025222.35223.5223.5223.95221.9531,703
September 29, 2025223.15222.6222.6223.3221.8562,057
September 26, 2025221.1222.55222.55222.7221.173,763
September 25, 2025221.3220.7220.7221.3219.2555,930
September 24, 2025221.3221.9221.9222.55220.334,320
September 23, 2025221.45221.5221.5222.4220.9537,739
September 22, 2025221.1220.55220.55221.1219.5544,358
September 19, 2025222.3221.55221.55223221.2555,573
September 18, 2025220.6222.15222.15222.15220.5560,863
September 17, 2025219.6219219220218.357,565
September 16, 2025222.25218.7218.7222.3218.657,257
September 15, 2025223.1222.65222.65223.6221.881,986
September 12, 2025222.75222.15222.15223221.328,873
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved