Xtrackers DAX UCITS ETF (DBXD.DE) XETRA

237.25

+0.35(+0.15%)

Updated at January 15 04:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 2026238.2236.9236.9238.65236.942,203
January 13, 2026238.15238.15238.15239.1237.566,478
January 12, 2026236.7238.25238.25238.3236.555,951
January 09, 2026235.65236.85236.85236.95235.3569,757
January 08, 2026235.5235.95235.95236.3234.6557,455
January 07, 2026234.45235.7235.7235.7234.1557,395
January 06, 2026233.25233.2233.75234232.853,279
January 05, 2026231.15232.85232.85233.1230.942,005
January 02, 2026229.6229.95229.95231.2229.268,664
December 30, 2025228.25229.75229.75229.922830,281
December 29, 2025228.1228.25228.25228.6227.357,824
December 23, 2025227.95228.05228.05228.35227.445,967
December 22, 2025227.9227.55227.55228.25226.929,402
December 19, 2025226.6227.9227.9227.9226.565,764
December 18, 2025224.3226.2226.2226.9224.346,965
December 17, 2025226.3224.45224.45226.75224.4519,111
December 16, 2025226.05225.9225.9226.75225.0522,702
December 15, 2025227.7226.75226.75227.95226.545,256
December 12, 2025228.55226.75226.75229.3226.5558,211
December 11, 2025225.3227.75227.75228.2522554,825
December 10, 2025225.95226.9226.9226.9224.9525,334
December 09, 2025225.95226.45226.15226.6225.8537,143
December 08, 2025225.05225.05225.05226224.8536,986
December 05, 2025224.55225.2225.2226.1224.2550,938
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved