Xtrackers Euro Stoxx Quality Dividend UCITS ETF - XD3E.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,359.5	2,359.5	2,359.5	2,362.5	2,356.5	2,672
December 03, 2025	2,383.5	2,353.5	2,353.5	2,383.5	2,351	1,840
December 02, 2025	2,380	2,380	2,380	2,389.62	2,374.5	1,307
December 01, 2025	2,370.5	2,371	2,371	2,374.5	2,362	1,696
November 28, 2025	2,355.5	2,363.25	2,363.25	2,364.44	2,352.51	750
November 27, 2025	2,353.5	2,355	2,355	2,356	2,351	2,755
November 26, 2025	2,338	2,347	2,347	2,348.06	2,333.8	61
November 25, 2025	2,328.59	2,337	2,337	2,339.5	2,322.5	2,313
November 24, 2025	2,333.5	2,325.5	2,325.5	2,337.43	2,325.5	1,591
November 21, 2025	2,332	2,324.5	2,324.5	2,332	2,318	6,659
November 20, 2025	2,334.5	2,331.5	2,331.5	2,337	2,331.5	283
November 19, 2025	2,316	2,323	2,323	2,335.44	2,315.17	3,192
November 18, 2025	2,356	2,345	2,345	2,356	2,344	816
November 17, 2025	2,395	2,381	2,381	2,395	2,377.94	488
November 14, 2025	2,418.5	2,397	2,397	2,418.5	2,387.75	2,661
November 13, 2025	2,420.5	2,414.5	2,414.5	2,425	2,414.5	1,768
November 12, 2025	2,407	2,406	2,406	2,412.72	2,406	14,180
November 11, 2025	2,372.05	2,383.5	2,383.5	2,387.96	2,370.91	3,450
November 10, 2025	2,353	2,356	2,356	2,359.5	2,353	2,494
November 07, 2025	2,347	2,338.25	2,338.25	2,347	2,324	2,491
November 06, 2025	2,350	2,343.5	2,343.5	2,354.12	2,343.5	3,928
November 05, 2025	2,337.3	2,346.5	2,346.5	2,350.43	2,337.3	385
November 04, 2025	2,311.5	2,331.75	2,331.75	2,331.75	2,308	9,768
November 03, 2025	2,332.5	2,327.5	2,327.5	2,336	2,324	1,351
October 31, 2025	2,337.93	2,324	2,324	2,337.93	2,323.34	2,210
October 30, 2025	2,339	2,341.5	2,341.5	2,341.5	2,337.31	1,430
October 29, 2025	2,341.5	2,343.75	2,343.75	2,351	2,341.5	10,819
October 28, 2025	2,317	2,338.25	2,338.25	2,338.72	2,317	9,646
October 27, 2025	2,318	2,320	2,320	2,323.96	2,307.37	4,049
October 24, 2025	2,298.92	2,316.5	2,316.5	2,318	2,296.69	13,596
October 23, 2025	2,291.5	2,307	2,307	2,318.5	2,287.17	3,077
October 22, 2025	2,299.5	2,291	2,291	2,299.5	2,284.03	4,819
October 21, 2025	2,285.75	2,284.5	2,284.5	2,289.5	2,284.47	5,327
October 20, 2025	2,293.75	2,285.25	2,285.25	2,293.75	2,283.27	6,860
October 17, 2025	2,268.5	2,289.25	2,289.25	2,291.96	2,267.8	1,937
October 16, 2025	2,288.5	2,294.5	2,294.5	2,295.5	2,275.5	8,521
October 15, 2025	2,301	2,283	2,283	2,303.5	2,283	18,102
October 14, 2025	2,261	2,273.5	2,273.5	2,275.5	2,261	13,147
October 13, 2025	2,269.5	2,255.25	2,255.25	2,269.51	2,253	299
October 10, 2025	2,269.5	2,262.25	2,262.25	2,290	2,262.25	8,187
October 09, 2025	2,275	2,271.5	2,271.5	2,275	2,270	27,805
October 08, 2025	2,257	2,260.75	2,260.75	2,260.75	2,252.64	4,982
October 07, 2025	2,256	2,253	2,253	2,256	2,246.5	5,420
October 06, 2025	2,269.5	2,254.75	2,254.75	2,270.5	2,240.5	6,347
October 03, 2025	2,284.5	2,277	2,277	2,312	2,271.62	4,391
October 02, 2025	2,273	2,273.75	2,273.75	2,278.5	2,271.5	2,396
October 01, 2025	2,269	2,275	2,275	2,295	2,264.5	37,016
September 30, 2025	2,260	2,266.5	2,266.5	2,266.5	2,253.5	10,505
September 29, 2025	2,259.55	2,266	2,266	2,266.5	2,258.23	3,830
September 26, 2025	2,256.5	2,261.25	2,261.25	2,265.5	2,256	8,702
September 25, 2025	2,234	2,245	2,245	2,245.96	2,234	1,937
September 24, 2025	2,242.5	2,238.25	2,238.25	2,264	2,232.33	15,959
September 23, 2025	2,234.89	2,240.5	2,240.5	2,249.23	2,234.89	15,159
September 22, 2025	2,221.31	2,228.5	2,228.5	2,228.5	2,221.31	982
September 19, 2025	2,227	2,229.25	2,229.25	2,239.93	2,227	3,108
September 18, 2025	2,217.5	2,218	2,218	2,229	2,208.5	392
September 17, 2025	2,228	2,213	2,213	2,228	2,210.5	9,438
September 16, 2025	2,241	2,223.5	2,223.5	2,241	2,220.5	22,004
September 15, 2025	2,245	2,244.25	2,244.25	2,247	2,242	7,283
September 12, 2025	2,230	2,230.5	2,230.5	2,230.5	2,225.16	3,301

Xtrackers Euro Stoxx Quality Dividend UCITS ETF (XD3E.L) LSE