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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	223.3	223.95	223.95	224.25	223	55,716
December 03, 2025	223	222.85	222.85	223.25	221.6	36,841
December 02, 2025	221.35	222.35	222.35	223	221.3	17,390
December 01, 2025	222.05	221.1	221.1	222.4	219.65	47,814
November 28, 2025	222.65	223.6	223.6	223.85	222.35	31,287
November 27, 2025	222.5	222.85	222.85	223.4	222.3	19,156
November 26, 2025	221.15	222.35	222.35	222.35	219.75	43,540
November 25, 2025	217.95	219.95	219.95	220.2	216.9	36,929
November 24, 2025	217.85	217.9	217.9	219.25	217	33,525
November 21, 2025	215.3	216.7	216.7	218.05	215.05	67,757
November 20, 2025	219.2	218.2	218.2	220.35	218.2	52,147
November 19, 2025	217.3	217.2	217.2	219.1	216.55	63,588
November 18, 2025	218	217.4	217.4	218.9	216.4	67,181
November 17, 2025	224.1	221.2	221.2	224.3	220.55	54,750
November 14, 2025	224.65	223.75	223.75	224.75	221.3	93,505
November 13, 2025	228.65	225.2	225.2	228.9	225.2	21,148
November 12, 2025	227.3	228.55	228.55	229.1	227.3	51,328
November 11, 2025	224.85	225.85	225.85	226.05	224.5	67,423
November 10, 2025	224.5	225.9	225.9	225.9	223.6	69,374
November 07, 2025	223.2	220.75	220.75	223.4	219.8	100,822
November 06, 2025	224.9	222.25	222.25	225.5	222.25	18,761
November 05, 2025	222.75	225.45	225.45	225.85	222.4	36,011
November 04, 2025	222.9	224.55	224.55	224.7	221.9	65,366
November 03, 2025	225.1	226.15	226.15	227.3	225	37,051
October 31, 2025	225.85	224.75	224.75	225.9	224.3	29,399
October 30, 2025	226.85	226.1	226.1	226.95	225.25	20,952
October 29, 2025	227.35	226.25	226.25	227.9	225.8	30,111
October 28, 2025	227.3	227.55	227.55	228.15	226.75	45,853
October 27, 2025	227.95	227.85	227.85	227.95	226.75	49,031
October 24, 2025	227.5	227.25	227.25	227.5	226.3	36,347
October 23, 2025	226.9	226.85	226.85	227.05	225.3	36,824
October 22, 2025	227.7	226.35	226.35	228.15	226.35	14,472
October 21, 2025	227.7	228.15	228.15	228.65	226.85	35,478
October 20, 2025	225.4	227.45	227.45	227.8	225.25	41,941
October 17, 2025	222.85	223.35	223.35	224.9	222.05	130,480
October 16, 2025	226.5	227.55	227.55	227.6	225.45	15,173
October 15, 2025	227.5	226.55	226.55	228.15	226.55	57,829
October 14, 2025	226.5	227.35	227.35	227.35	224.85	50,481
October 13, 2025	228.3	228.75	228.75	229.2	227.5	28,981
October 10, 2025	231.3	227.25	227.25	231.35	227.25	25,134
October 09, 2025	231.15	230.85	230.85	232.2	230.65	39,474
October 08, 2025	228.55	230.6	230.6	230.9	228.35	78,157
October 07, 2025	228.6	228.55	228.55	229.25	227.9	60,059
October 06, 2025	228.35	228.55	228.55	229.45	227.6	75,662
October 03, 2025	229.8	228.55	228.55	229.9	228.25	26,939
October 02, 2025	227.8	229	229	229.7	227.4	54,647
October 01, 2025	223	226.15	226.15	226.55	222.8	85,314
September 30, 2025	222.35	223.5	223.5	223.95	221.95	31,703
September 29, 2025	223.15	222.6	222.6	223.3	221.85	62,057
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

Xtrackers DAX UCITS ETF (DBXD.DE) XETRA