Xtrackers DAX UCITS ETF (DBXD.DE) XETRA

222.75

+1.55(+0.70%)

Updated at September 08 11:29AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025223.45221.2221.2223.55220.842,477
September 04, 2025221.8222.8222.8223.05221.3537,782
September 03, 2025221.45221.1221.1222.25220.466,542
September 02, 2025224.85220.2220.2224.85220.2117,631
September 01, 2025225.1225.4225.4225.4224.7541,193
August 29, 2025225224.2224.2225.55223.935,161
August 28, 2025226.9225.25225.25226.9224.836,752
August 27, 2025226.8225.55225.55226.9224.953,640
August 26, 2025226.15226.6226.6227.5225.3537,547
August 25, 2025227.4227.45227.45228.5227.0550,027
August 22, 2025227.35228.5228.5229.15227.1527,974
August 21, 2025227.65227.8227.8227.85226.762,693
August 20, 2025227.25227.6227.6228.5226.9530,829
August 19, 2025228.4228.9228.9229.15227.823,357
August 18, 2025227.85227.85227.85228.15227.340,914
August 15, 2025230228.4228.4230228.135,103
August 14, 2025227.15228.6228.6228.7522767,857
August 13, 2025226.55226.65226.65227.3226.525,479
August 12, 2025226.15225.35225.35226.3224.527,014
August 11, 2025226.95225.7225.7227225.426,501
August 08, 2025226.4226.55226.55227.4225.922,500
August 07, 2025224.35226.8226.8228.6224.2540,586
August 06, 2025224.75224.2224.2224.95223.2529,911
August 05, 2025224.25223.45223.45224.75223.2525,726
August 04, 2025220.6222.8222.8223220.55104,751
August 01, 2025222.95219.6219.6223.05219.294,016
July 31, 2025228.2225.65225.65229225.4545,205
July 30, 2025226.7227.6227.6227.85226.435,627
July 29, 2025225.7227.1227.1227.95225.752,166
July 28, 2025229.2224.7224.7229.25224.4540,889
July 25, 2025225.95227.1227.1227.4225.829,016
July 24, 2025229.7227.75227.75229.8227.2538,052
July 23, 2025227.35227.2227.2227.9226.337,651
July 22, 2025227.2225.5225.5227.2224.3531,251
July 21, 2025228.1227.85227.85228.15226.839,425
July 18, 2025229.4227.8227.8229.65227.659,826
July 17, 2025227.4228.55228.55228.55226.7531,865
July 16, 2025225.15225.1225.1226.95224.8549,168
July 15, 2025227.2225.65225.65227.5225.6554,365
July 14, 2025225.3226.6226.6226.6224.842,949
July 11, 2025228.3227.45227.45228.4226.536,091
July 10, 2025230.85229.35229.35230.9229.343,991
July 09, 2025227.65230.25230.25230.7227.655,766
July 08, 2025226227.05227.05227.15225.630,490
July 07, 2025223.8225.6225.6225.6223.530,580
July 04, 2025223.85223.05223.05223.85222.225,501
July 03, 2025224224.45224.45224.5222.9523,954
July 02, 2025223.35223.05223.05223.4221.3526,326
July 01, 2025224.8222222224.8522236,991
June 30, 2025226.1224.35224.35226.15223.8532,410
June 27, 2025223.45225.35225.35225.35222.9522,761
June 26, 2025221.75221.75221.75222.3220.5128,085
June 25, 2025222.2220.35220.35222.3220.148,868
June 24, 2025222.45221.7221.7223.3221.342,954
June 23, 2025217.7218.25218.25219.1216.5526,573
June 20, 2025217.6219.05219.05220217.4577,936
June 19, 2025217.4216.2216.2218216.142,333
June 18, 2025219.8218.75218.75220.2218.151,284
June 17, 2025220219.75219.75220.6218.755,892
June 16, 2025221.35222.2222.2222.35220.452,201
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved