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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	223.85	223.05	223.05	223.85	222.2	25,501
July 03, 2025	224	224.45	224.45	224.5	222.95	23,954
July 02, 2025	223.35	223.05	223.05	223.4	221.35	26,326
July 01, 2025	224.8	222	222	224.85	222	36,991
June 30, 2025	226.1	224.35	224.35	226.15	223.85	32,410
June 27, 2025	223.45	225.35	225.35	225.35	222.95	22,761
June 26, 2025	221.75	221.75	221.75	222.3	220.5	128,085
June 25, 2025	222.2	220.35	220.35	222.3	220.1	48,868
June 24, 2025	222.45	221.7	221.7	223.3	221.3	42,954
June 23, 2025	217.7	218.25	218.25	219.1	216.55	26,573
June 20, 2025	217.6	219.05	219.05	220	217.45	77,936
June 19, 2025	217.4	216.2	216.2	218	216.1	42,333
June 18, 2025	219.8	218.75	218.75	220.2	218.1	51,284
June 17, 2025	220	219.75	219.75	220.6	218.7	55,892
June 16, 2025	221.35	222.2	222.2	222.35	220.4	52,201
June 13, 2025	220.15	220.6	220.6	220.85	219	69,005
June 12, 2025	223.05	222.85	222.85	223.9	221.45	26,498
June 11, 2025	225.35	224.8	224.8	226.15	224.6	33,707
June 10, 2025	226.45	225.1	225.1	226.55	224.8	26,672
June 09, 2025	227.6	226.7	226.7	227.9	225.95	22,904
June 06, 2025	227.8	228	228	228.35	227.05	42,457
June 05, 2025	227.9	228.15	228.15	229.6	227.1	50,757
June 04, 2025	227.4	227.6	227.6	228.3	226.25	25,654
June 03, 2025	225.35	225.85	225.85	225.9	223.35	33,556
June 02, 2025	224.4	224.35	224.35	224.85	222.7	70,904
May 30, 2025	225.1	225.05	225.05	226.7	224.7	30,625
May 29, 2025	227.25	224.6	224.6	227.35	224.35	38,840
May 28, 2025	227.45	225.5	225.5	228.1	225.5	25,360
May 27, 2025	225.75	227.35	227.35	227.8	225.45	56,683
May 26, 2025	225.4	225.25	225.25	225.45	224.45	57,795

Xtrackers DAX UCITS ETF (DBXD.DE) XETRA