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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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