Xtrackers DAX UCITS ETF - DBXD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	221.1	222.55	222.55	222.7	221.1	73,763
September 25, 2025	221.3	220.7	220.7	221.3	219.25	55,930
September 24, 2025	221.3	221.9	221.9	222.55	220.3	34,320
September 23, 2025	221.45	221.5	221.5	222.4	220.95	37,739
September 22, 2025	221.1	220.55	220.55	221.1	219.55	44,358
September 19, 2025	222.3	221.55	221.55	223	221.25	55,573
September 18, 2025	220.6	222.15	222.15	222.15	220.55	60,863
September 17, 2025	219.6	219	219	220	218.3	57,565
September 16, 2025	222.25	218.7	218.7	222.3	218.6	57,257
September 15, 2025	223.1	222.65	222.65	223.6	221.8	81,986
September 12, 2025	222.75	222.15	222.15	223	221.3	28,873
September 11, 2025	221.6	222.2	222.2	223	220.9	35,101
September 10, 2025	223.4	221.6	221.6	223.85	221.25	54,218
September 09, 2025	222.95	222.2	222.2	223.7	221.7	35,382
September 08, 2025	222.85	223.15	223.15	223.35	221.8	61,208
September 05, 2025	223.45	221.2	221.2	223.55	220.8	42,477
September 04, 2025	221.8	222.8	222.8	223.05	221.35	37,782
September 03, 2025	221.45	221.1	221.1	222.25	220.4	66,542
September 02, 2025	224.85	220.2	220.2	224.85	220.2	117,631
September 01, 2025	225.1	225.4	225.4	225.4	224.75	41,193
August 29, 2025	225	224.2	224.2	225.55	223.9	35,161
August 28, 2025	226.9	225.25	225.25	226.9	224.8	36,752
August 27, 2025	226.8	225.55	225.55	226.9	224.9	53,640
August 26, 2025	226.15	226.6	226.6	227.5	225.35	37,547
August 25, 2025	227.4	227.45	227.45	228.5	227.05	50,027
August 22, 2025	227.35	228.5	228.5	229.15	227.15	27,974
August 21, 2025	227.65	227.8	227.8	227.85	226.7	62,693
August 20, 2025	227.25	227.6	227.6	228.5	226.95	30,829
August 19, 2025	228.4	228.9	228.9	229.15	227.8	23,357
August 18, 2025	227.85	227.85	227.85	228.15	227.3	40,914
August 15, 2025	230	228.4	228.4	230	228.1	35,103
August 14, 2025	227.15	228.6	228.6	228.75	227	67,857
August 13, 2025	226.55	226.65	226.65	227.3	226.5	25,479
August 12, 2025	226.15	225.35	225.35	226.3	224.5	27,014
August 11, 2025	226.95	225.7	225.7	227	225.4	26,501
August 08, 2025	226.4	226.55	226.55	227.4	225.9	22,500
August 07, 2025	224.35	226.8	226.8	228.6	224.25	40,586
August 06, 2025	224.75	224.2	224.2	224.95	223.25	29,911
August 05, 2025	224.25	223.45	223.45	224.75	223.25	25,726
August 04, 2025	220.6	222.8	222.8	223	220.55	104,751
August 01, 2025	222.95	219.6	219.6	223.05	219.2	94,016
July 31, 2025	228.2	225.65	225.65	229	225.45	45,205
July 30, 2025	226.7	227.6	227.6	227.85	226.4	35,627
July 29, 2025	225.7	227.1	227.1	227.95	225.7	52,166
July 28, 2025	229.2	224.7	224.7	229.25	224.45	40,889
July 25, 2025	225.95	227.1	227.1	227.4	225.8	29,016
July 24, 2025	229.7	227.75	227.75	229.8	227.25	38,052
July 23, 2025	227.35	227.2	227.2	227.9	226.3	37,651
July 22, 2025	227.2	225.5	225.5	227.2	224.35	31,251
July 21, 2025	228.1	227.85	227.85	228.15	226.8	39,425
July 18, 2025	229.4	227.8	227.8	229.65	227.6	59,826
July 17, 2025	227.4	228.55	228.55	228.55	226.75	31,865
July 16, 2025	225.15	225.1	225.1	226.95	224.85	49,168
July 15, 2025	227.2	225.65	225.65	227.5	225.65	54,365
July 14, 2025	225.3	226.6	226.6	226.6	224.8	42,949
July 11, 2025	228.3	227.45	227.45	228.4	226.5	36,091
July 10, 2025	230.85	229.35	229.35	230.9	229.3	43,991
July 09, 2025	227.65	230.25	230.25	230.7	227.6	55,766
July 08, 2025	226	227.05	227.05	227.15	225.6	30,490
July 07, 2025	223.8	225.6	225.6	225.6	223.5	30,580

Xtrackers DAX UCITS ETF (DBXD.DE) XETRA