Xtrackers DAX UCITS ETF (DBXD.DE) XETRA

220.75

-1.5(-0.67%)

Updated at November 07 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 11, 2025221.6222.2222.2223220.935,101
September 10, 2025223.4221.6221.6223.85221.2554,218
September 09, 2025222.95222.2222.2223.7221.735,382
September 08, 2025222.85223.15223.15223.35221.861,208
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved