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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,371.5	2,337.75	2,337.75	2,372	2,334	7,817
August 15, 2025	2,367.5	2,354.5	2,354.5	2,367.5	2,347.5	3,094
August 14, 2025	2,333	2,334.75	2,334.75	2,334.75	2,327	1,009
August 13, 2025	2,328	2,330.75	2,330.75	2,330.75	2,323.72	21,942
August 12, 2025	2,327	2,317.25	2,317.25	2,327	2,313.29	11,920
August 11, 2025	2,339	2,316.25	2,316.25	2,339	2,313	11,305
August 08, 2025	2,322	2,321.25	2,321.25	2,323.5	2,319.24	639
August 07, 2025	2,325.5	2,311.5	2,311.5	2,332.5	2,307	19,601
August 06, 2025	2,287.5	2,305.5	2,305.5	2,309.5	2,287.5	7,707
August 05, 2025	2,286	2,284.5	2,284.5	2,286	2,276.96	9,197
August 04, 2025	2,276.5	2,279	2,279	2,279	2,263	19,740
August 01, 2025	2,255	2,257.25	2,257.25	2,269.5	2,253	29,208
July 31, 2025	2,297	2,280.75	2,280.75	2,297	2,276	10,370
July 30, 2025	2,295.31	2,298	2,298	2,310.5	2,293	11,277
July 29, 2025	2,292.5	2,298.25	2,298.25	2,305	2,287	6,167
July 28, 2025	2,336.7	2,291.5	2,291.5	2,350	2,291.5	2,975
July 25, 2025	2,316.5	2,326	2,326	2,326.68	2,303.5	11,623
July 24, 2025	2,310.5	2,304	2,304	2,310.5	2,290.59	13,872
July 23, 2025	2,297.88	2,287	2,287	2,307	2,287	15,158
July 22, 2025	2,278	2,282	2,282	2,282	2,271.5	12,119
July 21, 2025	2,266	2,274.5	2,274.5	2,274.5	2,261.13	1,544
July 18, 2025	2,269	2,273.75	2,273.75	2,275.89	2,269	5,217
July 17, 2025	2,269	2,259.5	2,259.5	2,269	2,251.05	153
July 16, 2025	2,279.5	2,268.25	2,268.25	2,279.5	2,262	2,953
July 15, 2025	2,290	2,268	2,268	2,291.03	2,268	3,324
July 14, 2025	2,273	2,286	2,286	2,286.5	2,269.56	4,479
July 11, 2025	2,278.66	2,280	2,280	2,280	2,271	2,725
July 10, 2025	2,286.57	2,279	2,279	2,291	2,279	4,046
July 09, 2025	2,262.05	2,282	2,282	2,282	2,262.05	2,172
July 08, 2025	2,254.5	2,258	2,258	2,260	2,251.57	7,434
July 07, 2025	2,260.61	2,247.5	2,247.5	2,269	2,244.5	4,086
July 04, 2025	2,254.65	2,253.5	2,253.5	2,267.5	2,245	12,147
July 03, 2025	2,264.4	2,256.25	2,256.25	2,264.4	2,254.5	193,948
July 02, 2025	2,247.82	2,264.25	2,264.25	2,264.25	2,247.82	7,647
July 01, 2025	2,233	2,236.75	2,236.75	2,242.5	2,221	1,014
June 30, 2025	2,231	2,224.5	2,224.5	2,231	2,216.05	161
June 27, 2025	2,200	2,217.75	2,217.75	2,217.75	2,198.5	6,628
June 26, 2025	2,203	2,193	2,193	2,203	2,193	11,009
June 25, 2025	2,216	2,193.75	2,193.75	2,216	2,193.75	4,312
June 24, 2025	2,254	2,210.75	2,210.75	2,254	2,209	4,764
June 23, 2025	2,185.5	2,202	2,202	2,208.5	2,185	6,565
June 20, 2025	2,216	2,208.75	2,208.75	2,219.55	2,208.75	651
June 19, 2025	2,219	2,195	2,195	2,219	2,195	2,826
June 18, 2025	2,224	2,225.25	2,225.25	2,226.88	2,215	695
June 17, 2025	2,222	2,216.25	2,216.25	2,222	2,210.96	180
June 16, 2025	2,222	2,236.75	2,236.75	2,239	2,222	0
June 13, 2025	2,229.5	2,214.25	2,214.25	2,229.5	2,207	3,648
June 12, 2025	2,231.5	2,242.5	2,242.5	2,243	2,226	3,942
June 11, 2025	2,245.5	2,235	2,235	2,245.5	2,231.93	6,966
June 10, 2025	2,246.5	2,231	2,231	2,246.5	2,231	35
June 09, 2025	2,233	2,225.25	2,225.25	2,233	2,222.5	235
June 06, 2025	2,229	2,224.5	2,224.5	2,229	2,223.32	14,852
June 05, 2025	2,209.5	2,217.25	2,217.25	2,217.25	2,209.5	5,494
June 04, 2025	2,224.5	2,211.5	2,211.5	2,224.5	2,210	3,235
June 03, 2025	2,232.5	2,215.75	2,215.75	2,232.5	2,210.5	11,778
June 02, 2025	2,222	2,225.5	2,225.5	2,227	2,213.5	2,828
May 30, 2025	2,229	2,218.5	2,218.5	2,229.84	2,212.5	4,740
May 29, 2025	2,221.5	2,219.5	2,219.5	2,221.5	2,216.5	63
May 28, 2025	2,231	2,211	2,211	2,231	2,211	1,035
May 27, 2025	2,220.18	2,218	2,218	2,229	2,215	1,551

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