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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,535	2,549	2,549	2,552.38	2,523.5	46,703
February 19, 2026	2,525.5	2,520.75	2,520.75	2,526	2,511.83	7,001
February 18, 2026	2,513	2,516.25	2,516.25	2,516.9	2,504.88	20,193
February 17, 2026	2,503.5	2,527.75	2,514.34	2,527.75	2,500	2,148
February 16, 2026	2,497.5	2,499.5	2,499.5	2,506	2,492	7,164
February 13, 2026	2,503.5	2,496.5	2,496.5	2,503.5	2,486.5	5,534
February 12, 2026	2,529	2,508	2,508	2,529.5	2,508	2,026
February 11, 2026	2,540.5	2,512	2,512	2,540.5	2,505	3,139
February 10, 2026	2,514	2,516	2,516	2,521	2,507.92	11,842
February 09, 2026	2,498.5	2,501.5	2,501.5	2,506.97	2,493.75	982
February 06, 2026	2,470	2,483.5	2,483.5	2,487.5	2,466	849
February 05, 2026	2,494	2,482	2,482	2,496	2,478.55	10,005
February 04, 2026	2,446.5	2,484.5	2,484.5	2,492	2,445	5,459
February 03, 2026	2,441.5	2,436.5	2,436.5	2,441.5	2,424.06	3,184
February 02, 2026	2,408.5	2,430	2,430	2,433.96	2,407.5	583
January 30, 2026	2,399.5	2,414.25	2,414.25	2,417.96	2,399.5	9,010
January 29, 2026	2,408	2,397	2,397	2,417	2,397	14,345
January 28, 2026	2,405.01	2,398.5	2,398.5	2,405.43	2,393.5	2,372
January 27, 2026	2,407	2,407.5	2,407.5	2,410	2,399	11,331
January 26, 2026	2,398.5	2,398.75	2,398.75	2,404.46	2,397.5	1,250
January 23, 2026	2,404.5	2,388.5	2,388.5	2,407.19	2,387.5	3,417
January 22, 2026	2,421	2,413	2,413	2,424	2,407.65	13,936
January 21, 2026	2,382	2,387	2,387	2,393.44	2,376	6,529
January 20, 2026	2,371	2,376.5	2,376.5	2,378.02	2,363.39	39,374
January 19, 2026	2,381.02	2,386	2,386	2,391.5	2,375	1,586
January 16, 2026	2,417.5	2,408.5	2,408.5	2,417.5	2,406.77	1,044
January 15, 2026	2,416.5	2,421.5	2,421.5	2,424	2,411.5	7,317
January 14, 2026	2,418	2,422	2,422	2,422.38	2,408.3	9,298
January 13, 2026	2,420.5	2,416	2,416	2,421.5	2,410	4,278
January 12, 2026	2,418.5	2,417.75	2,417.75	2,422	2,411	4,950
January 09, 2026	2,421.5	2,422.5	2,422.5	2,422.5	2,415.5	4,548
January 08, 2026	2,404	2,410.5	2,410.5	2,410.5	2,397	10,634
January 07, 2026	2,413	2,393	2,393	2,418.5	2,389.5	15,898
January 06, 2026	2,420.26	2,414	2,414	2,428	2,411.18	6,328
January 05, 2026	2,434.5	2,418	2,418	2,434.5	2,402.5	8,256
January 02, 2026	2,410.34	2,415.75	2,415.75	2,418	2,405.5	4,684
December 31, 2025	2,397.5	2,403	2,403	2,404.02	2,397.5	1,673
December 30, 2025	2,380.5	2,409.5	2,409.5	2,412.5	2,380.5	1,182
December 29, 2025	2,437	2,386	2,386	2,437	2,386	2,628
December 24, 2025	2,417.5	2,392	2,392	2,417.5	2,385.5	5
December 23, 2025	2,388.5	2,388	2,388	2,390	2,381.5	1,572
December 22, 2025	2,400.35	2,395	2,395	2,400.35	2,386.67	3,531
December 19, 2025	2,392.5	2,406.5	2,406.5	2,410	2,390.43	8,810
December 18, 2025	2,390	2,394	2,394	2,397.92	2,383	3,235
December 17, 2025	2,389.43	2,388.75	2,388.75	2,393.34	2,388.75	72
December 16, 2025	2,388	2,380	2,380	2,390.5	2,380	378
December 15, 2025	2,382	2,391.5	2,391.5	2,393.5	2,382	45,250
December 12, 2025	2,383.26	2,375.5	2,375.5	2,383.26	2,375	446
December 11, 2025	2,354.5	2,366.75	2,366.75	2,370	2,354.5	2,194
December 10, 2025	2,365	2,351.5	2,351.5	2,365	2,350.5	704
December 09, 2025	2,364.5	2,364.75	2,364.75	2,367.46	2,363	15,844
December 08, 2025	2,353.71	2,354.5	2,354.5	2,362.7	2,353.71	4,530
December 05, 2025	2,357	2,354	2,354	2,360.5	2,354	15,028
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

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